UK markets closed

Offerpad Solutions Inc. (OPAD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.2200+0.0400 (+3.39%)
At close: 04:00PM EDT
1.2300 +0.01 (+0.82%)
After hours: 07:58PM EDT
Time period:
24 Sept 2021 - 24 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20221.17001.22001.07001.22001.22001,192,300
22 Sept 20221.24001.28001.18001.18001.18001,170,500
21 Sept 20221.26001.30001.22001.27001.2700790,000
20 Sept 20221.31001.31001.25001.26001.2600829,800
19 Sept 20221.30001.34001.23001.32001.3200995,900
16 Sept 20221.35001.37001.29001.30001.3000982,300
15 Sept 20221.40001.45001.36001.38001.3800883,800
14 Sept 20221.42001.46001.36001.41001.4100834,900
13 Sept 20221.51001.54501.41001.42001.42001,067,400
12 Sept 20221.55001.61001.47001.57001.57001,261,800
09 Sept 20221.44001.58001.44001.56001.56001,086,500
08 Sept 20221.40001.46001.37001.42001.4200554,800
07 Sept 20221.37001.43001.35001.42001.42001,067,400
06 Sept 20221.41001.49501.36001.39001.39001,008,400
02 Sept 20221.45001.49001.39001.40001.4000969,100
01 Sept 20221.50001.51001.39501.43001.43001,075,600
31 Aug 20221.56001.58501.50001.52001.52001,062,600
30 Aug 20221.58001.60501.54001.56001.56001,029,300
29 Aug 20221.58001.61001.55501.57001.5700867,400
26 Aug 20221.64001.65001.56001.59001.5900799,200
25 Aug 20221.61001.67001.59001.64001.64001,295,800
24 Aug 20221.62001.65001.60001.61001.61001,214,900
23 Aug 20221.71001.72501.61001.63001.6300964,200
22 Aug 20221.69001.70001.61001.67001.67001,050,400
19 Aug 20221.80001.81001.70001.71001.71001,130,600
18 Aug 20221.81001.86001.80501.84001.8400394,200
17 Aug 20222.00002.02001.83001.84001.84001,439,600
16 Aug 20222.07002.09001.95002.04002.04001,360,100
15 Aug 20222.19002.22002.04002.05002.05001,680,500
12 Aug 20221.80002.32001.73002.19002.19008,193,900
11 Aug 20221.73001.74001.65001.69001.69001,631,300
10 Aug 20221.69001.75001.63001.70001.70002,671,300
09 Aug 20221.72001.77001.62001.68001.68003,388,800
08 Aug 20221.81001.90001.72001.75001.75003,733,600
05 Aug 20221.83001.83001.70001.79001.79003,387,000
04 Aug 20222.09002.20001.75001.81001.81004,746,200
03 Aug 20222.29002.32502.03002.09002.09003,716,300
02 Aug 20222.08002.26002.06002.20002.20001,305,900
01 Aug 20222.11002.25002.01002.11002.11001,164,100
29 Jul 20222.12002.14002.03002.11002.1100944,600
28 Jul 20222.07002.16002.04002.12002.1200947,100
27 Jul 20222.12002.13502.02002.11002.1100826,100
26 Jul 20222.24002.25502.05002.09002.09001,050,800
25 Jul 20222.25002.30502.20002.28002.2800795,600
22 Jul 20222.47002.49002.22002.25002.2500857,200
21 Jul 20222.50002.54302.39002.47002.47001,104,500
20 Jul 20222.43002.51002.30002.48002.48001,661,000
19 Jul 20222.16002.33002.16002.29002.2900794,100
18 Jul 20222.22002.28002.11002.14002.1400706,200
15 Jul 20222.26002.27002.11002.19002.1900886,200
14 Jul 20222.25002.27502.15002.17002.1700613,700
13 Jul 20222.24002.33002.19502.32002.3200716,000
12 Jul 20222.23002.35002.17002.29002.2900936,600
11 Jul 20222.48002.50002.25002.26002.2600597,800
08 Jul 20222.47002.49002.28002.44002.4400887,300
07 Jul 20222.39002.56502.32002.54002.5400619,900
06 Jul 20222.52002.55002.28002.32002.3200917,100
05 Jul 20222.15002.51002.14002.48002.48001,587,600
01 Jul 20222.20002.31502.11002.22002.22001,781,900
30 Jun 20222.32002.34502.16002.18002.18001,160,700
29 Jun 20222.48002.48002.25002.37002.37001,638,100
28 Jun 20222.66002.66002.41002.44002.44001,994,400
27 Jun 20222.85002.90002.61002.63002.63001,949,400
24 Jun 20223.03003.26002.84002.85002.85008,884,600
23 Jun 20223.02003.10002.90002.99002.99002,034,300
22 Jun 20223.03003.17502.98003.00003.00001,448,300
21 Jun 20223.52003.55003.05003.12003.12001,668,400
17 Jun 20223.30003.46003.22003.37003.37001,247,400
16 Jun 20223.45003.50003.23503.29003.2900680,600
15 Jun 20223.53003.80003.49003.61003.6100912,600
14 Jun 20223.51003.54003.33003.52003.52001,005,100
13 Jun 20223.47003.60903.35003.48003.4800975,500
10 Jun 20224.05004.12503.72503.73003.7300744,400
09 Jun 20224.42004.42004.05004.14004.1400974,900
08 Jun 20224.60004.60504.39004.48004.4800604,600
07 Jun 20224.90004.90004.41004.55004.55001,140,200
06 Jun 20225.00005.17004.82004.96004.9600843,900
03 Jun 20225.01005.09004.86004.91004.9100509,600
02 Jun 20224.78005.14004.75005.11005.11001,226,200
01 Jun 20224.46004.84004.46004.83004.83001,138,200
31 May 20224.84004.88004.40004.54004.54005,399,200
27 May 20224.68005.04004.66004.94004.94001,026,300
26 May 20224.81004.95004.63004.64004.6400902,200
25 May 20224.59004.97004.59004.86004.8600623,400
24 May 20224.88005.00004.64004.65004.6500893,500
23 May 20225.14005.29004.91005.00005.00001,073,600
20 May 20225.00005.31004.96005.16005.16001,269,700
19 May 20224.81005.00004.75004.93004.9300910,500
18 May 20224.94005.08004.67004.81004.8100672,600
17 May 20225.10005.31004.93005.07005.07001,158,300
16 May 20224.95005.14004.76004.97004.97001,195,500
13 May 20224.67005.18004.57005.01005.01001,952,800
12 May 20223.99004.51003.85004.50004.50001,479,100
11 May 20224.19004.72004.05004.06004.06001,254,600
10 May 20224.84004.84004.25004.37004.37001,109,300
09 May 20225.41005.47004.54004.69004.69001,212,300
06 May 20225.40005.69005.00005.52005.52001,151,600
05 May 20225.85005.90005.18005.40005.40001,305,400
04 May 20225.27005.54005.10005.51005.5100547,600
03 May 20225.35005.37004.98005.27005.2700610,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...