Offerpad Solutions Inc. (OPAD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Sept 2021 - 24 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 1.1700 | 1.2200 | 1.0700 | 1.2200 | 1.2200 | 1,192,300 |
| 22 Sept 2022 | 1.2400 | 1.2800 | 1.1800 | 1.1800 | 1.1800 | 1,170,500 |
| 21 Sept 2022 | 1.2600 | 1.3000 | 1.2200 | 1.2700 | 1.2700 | 790,000 |
| 20 Sept 2022 | 1.3100 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 829,800 |
| 19 Sept 2022 | 1.3000 | 1.3400 | 1.2300 | 1.3200 | 1.3200 | 995,900 |
| 16 Sept 2022 | 1.3500 | 1.3700 | 1.2900 | 1.3000 | 1.3000 | 982,300 |
| 15 Sept 2022 | 1.4000 | 1.4500 | 1.3600 | 1.3800 | 1.3800 | 883,800 |
| 14 Sept 2022 | 1.4200 | 1.4600 | 1.3600 | 1.4100 | 1.4100 | 834,900 |
| 13 Sept 2022 | 1.5100 | 1.5450 | 1.4100 | 1.4200 | 1.4200 | 1,067,400 |
| 12 Sept 2022 | 1.5500 | 1.6100 | 1.4700 | 1.5700 | 1.5700 | 1,261,800 |
| 09 Sept 2022 | 1.4400 | 1.5800 | 1.4400 | 1.5600 | 1.5600 | 1,086,500 |
| 08 Sept 2022 | 1.4000 | 1.4600 | 1.3700 | 1.4200 | 1.4200 | 554,800 |
| 07 Sept 2022 | 1.3700 | 1.4300 | 1.3500 | 1.4200 | 1.4200 | 1,067,400 |
| 06 Sept 2022 | 1.4100 | 1.4950 | 1.3600 | 1.3900 | 1.3900 | 1,008,400 |
| 02 Sept 2022 | 1.4500 | 1.4900 | 1.3900 | 1.4000 | 1.4000 | 969,100 |
| 01 Sept 2022 | 1.5000 | 1.5100 | 1.3950 | 1.4300 | 1.4300 | 1,075,600 |
| 31 Aug 2022 | 1.5600 | 1.5850 | 1.5000 | 1.5200 | 1.5200 | 1,062,600 |
| 30 Aug 2022 | 1.5800 | 1.6050 | 1.5400 | 1.5600 | 1.5600 | 1,029,300 |
| 29 Aug 2022 | 1.5800 | 1.6100 | 1.5550 | 1.5700 | 1.5700 | 867,400 |
| 26 Aug 2022 | 1.6400 | 1.6500 | 1.5600 | 1.5900 | 1.5900 | 799,200 |
| 25 Aug 2022 | 1.6100 | 1.6700 | 1.5900 | 1.6400 | 1.6400 | 1,295,800 |
| 24 Aug 2022 | 1.6200 | 1.6500 | 1.6000 | 1.6100 | 1.6100 | 1,214,900 |
| 23 Aug 2022 | 1.7100 | 1.7250 | 1.6100 | 1.6300 | 1.6300 | 964,200 |
| 22 Aug 2022 | 1.6900 | 1.7000 | 1.6100 | 1.6700 | 1.6700 | 1,050,400 |
| 19 Aug 2022 | 1.8000 | 1.8100 | 1.7000 | 1.7100 | 1.7100 | 1,130,600 |
| 18 Aug 2022 | 1.8100 | 1.8600 | 1.8050 | 1.8400 | 1.8400 | 394,200 |
| 17 Aug 2022 | 2.0000 | 2.0200 | 1.8300 | 1.8400 | 1.8400 | 1,439,600 |
| 16 Aug 2022 | 2.0700 | 2.0900 | 1.9500 | 2.0400 | 2.0400 | 1,360,100 |
| 15 Aug 2022 | 2.1900 | 2.2200 | 2.0400 | 2.0500 | 2.0500 | 1,680,500 |
| 12 Aug 2022 | 1.8000 | 2.3200 | 1.7300 | 2.1900 | 2.1900 | 8,193,900 |
| 11 Aug 2022 | 1.7300 | 1.7400 | 1.6500 | 1.6900 | 1.6900 | 1,631,300 |
| 10 Aug 2022 | 1.6900 | 1.7500 | 1.6300 | 1.7000 | 1.7000 | 2,671,300 |
| 09 Aug 2022 | 1.7200 | 1.7700 | 1.6200 | 1.6800 | 1.6800 | 3,388,800 |
| 08 Aug 2022 | 1.8100 | 1.9000 | 1.7200 | 1.7500 | 1.7500 | 3,733,600 |
| 05 Aug 2022 | 1.8300 | 1.8300 | 1.7000 | 1.7900 | 1.7900 | 3,387,000 |
| 04 Aug 2022 | 2.0900 | 2.2000 | 1.7500 | 1.8100 | 1.8100 | 4,746,200 |
| 03 Aug 2022 | 2.2900 | 2.3250 | 2.0300 | 2.0900 | 2.0900 | 3,716,300 |
| 02 Aug 2022 | 2.0800 | 2.2600 | 2.0600 | 2.2000 | 2.2000 | 1,305,900 |
| 01 Aug 2022 | 2.1100 | 2.2500 | 2.0100 | 2.1100 | 2.1100 | 1,164,100 |
| 29 Jul 2022 | 2.1200 | 2.1400 | 2.0300 | 2.1100 | 2.1100 | 944,600 |
| 28 Jul 2022 | 2.0700 | 2.1600 | 2.0400 | 2.1200 | 2.1200 | 947,100 |
| 27 Jul 2022 | 2.1200 | 2.1350 | 2.0200 | 2.1100 | 2.1100 | 826,100 |
| 26 Jul 2022 | 2.2400 | 2.2550 | 2.0500 | 2.0900 | 2.0900 | 1,050,800 |
| 25 Jul 2022 | 2.2500 | 2.3050 | 2.2000 | 2.2800 | 2.2800 | 795,600 |
| 22 Jul 2022 | 2.4700 | 2.4900 | 2.2200 | 2.2500 | 2.2500 | 857,200 |
| 21 Jul 2022 | 2.5000 | 2.5430 | 2.3900 | 2.4700 | 2.4700 | 1,104,500 |
| 20 Jul 2022 | 2.4300 | 2.5100 | 2.3000 | 2.4800 | 2.4800 | 1,661,000 |
| 19 Jul 2022 | 2.1600 | 2.3300 | 2.1600 | 2.2900 | 2.2900 | 794,100 |
| 18 Jul 2022 | 2.2200 | 2.2800 | 2.1100 | 2.1400 | 2.1400 | 706,200 |
| 15 Jul 2022 | 2.2600 | 2.2700 | 2.1100 | 2.1900 | 2.1900 | 886,200 |
| 14 Jul 2022 | 2.2500 | 2.2750 | 2.1500 | 2.1700 | 2.1700 | 613,700 |
| 13 Jul 2022 | 2.2400 | 2.3300 | 2.1950 | 2.3200 | 2.3200 | 716,000 |
| 12 Jul 2022 | 2.2300 | 2.3500 | 2.1700 | 2.2900 | 2.2900 | 936,600 |
| 11 Jul 2022 | 2.4800 | 2.5000 | 2.2500 | 2.2600 | 2.2600 | 597,800 |
| 08 Jul 2022 | 2.4700 | 2.4900 | 2.2800 | 2.4400 | 2.4400 | 887,300 |
| 07 Jul 2022 | 2.3900 | 2.5650 | 2.3200 | 2.5400 | 2.5400 | 619,900 |
| 06 Jul 2022 | 2.5200 | 2.5500 | 2.2800 | 2.3200 | 2.3200 | 917,100 |
| 05 Jul 2022 | 2.1500 | 2.5100 | 2.1400 | 2.4800 | 2.4800 | 1,587,600 |
| 01 Jul 2022 | 2.2000 | 2.3150 | 2.1100 | 2.2200 | 2.2200 | 1,781,900 |
| 30 Jun 2022 | 2.3200 | 2.3450 | 2.1600 | 2.1800 | 2.1800 | 1,160,700 |
| 29 Jun 2022 | 2.4800 | 2.4800 | 2.2500 | 2.3700 | 2.3700 | 1,638,100 |
| 28 Jun 2022 | 2.6600 | 2.6600 | 2.4100 | 2.4400 | 2.4400 | 1,994,400 |
| 27 Jun 2022 | 2.8500 | 2.9000 | 2.6100 | 2.6300 | 2.6300 | 1,949,400 |
| 24 Jun 2022 | 3.0300 | 3.2600 | 2.8400 | 2.8500 | 2.8500 | 8,884,600 |
| 23 Jun 2022 | 3.0200 | 3.1000 | 2.9000 | 2.9900 | 2.9900 | 2,034,300 |
| 22 Jun 2022 | 3.0300 | 3.1750 | 2.9800 | 3.0000 | 3.0000 | 1,448,300 |
| 21 Jun 2022 | 3.5200 | 3.5500 | 3.0500 | 3.1200 | 3.1200 | 1,668,400 |
| 17 Jun 2022 | 3.3000 | 3.4600 | 3.2200 | 3.3700 | 3.3700 | 1,247,400 |
| 16 Jun 2022 | 3.4500 | 3.5000 | 3.2350 | 3.2900 | 3.2900 | 680,600 |
| 15 Jun 2022 | 3.5300 | 3.8000 | 3.4900 | 3.6100 | 3.6100 | 912,600 |
| 14 Jun 2022 | 3.5100 | 3.5400 | 3.3300 | 3.5200 | 3.5200 | 1,005,100 |
| 13 Jun 2022 | 3.4700 | 3.6090 | 3.3500 | 3.4800 | 3.4800 | 975,500 |
| 10 Jun 2022 | 4.0500 | 4.1250 | 3.7250 | 3.7300 | 3.7300 | 744,400 |
| 09 Jun 2022 | 4.4200 | 4.4200 | 4.0500 | 4.1400 | 4.1400 | 974,900 |
| 08 Jun 2022 | 4.6000 | 4.6050 | 4.3900 | 4.4800 | 4.4800 | 604,600 |
| 07 Jun 2022 | 4.9000 | 4.9000 | 4.4100 | 4.5500 | 4.5500 | 1,140,200 |
| 06 Jun 2022 | 5.0000 | 5.1700 | 4.8200 | 4.9600 | 4.9600 | 843,900 |
| 03 Jun 2022 | 5.0100 | 5.0900 | 4.8600 | 4.9100 | 4.9100 | 509,600 |
| 02 Jun 2022 | 4.7800 | 5.1400 | 4.7500 | 5.1100 | 5.1100 | 1,226,200 |
| 01 Jun 2022 | 4.4600 | 4.8400 | 4.4600 | 4.8300 | 4.8300 | 1,138,200 |
| 31 May 2022 | 4.8400 | 4.8800 | 4.4000 | 4.5400 | 4.5400 | 5,399,200 |
| 27 May 2022 | 4.6800 | 5.0400 | 4.6600 | 4.9400 | 4.9400 | 1,026,300 |
| 26 May 2022 | 4.8100 | 4.9500 | 4.6300 | 4.6400 | 4.6400 | 902,200 |
| 25 May 2022 | 4.5900 | 4.9700 | 4.5900 | 4.8600 | 4.8600 | 623,400 |
| 24 May 2022 | 4.8800 | 5.0000 | 4.6400 | 4.6500 | 4.6500 | 893,500 |
| 23 May 2022 | 5.1400 | 5.2900 | 4.9100 | 5.0000 | 5.0000 | 1,073,600 |
| 20 May 2022 | 5.0000 | 5.3100 | 4.9600 | 5.1600 | 5.1600 | 1,269,700 |
| 19 May 2022 | 4.8100 | 5.0000 | 4.7500 | 4.9300 | 4.9300 | 910,500 |
| 18 May 2022 | 4.9400 | 5.0800 | 4.6700 | 4.8100 | 4.8100 | 672,600 |
| 17 May 2022 | 5.1000 | 5.3100 | 4.9300 | 5.0700 | 5.0700 | 1,158,300 |
| 16 May 2022 | 4.9500 | 5.1400 | 4.7600 | 4.9700 | 4.9700 | 1,195,500 |
| 13 May 2022 | 4.6700 | 5.1800 | 4.5700 | 5.0100 | 5.0100 | 1,952,800 |
| 12 May 2022 | 3.9900 | 4.5100 | 3.8500 | 4.5000 | 4.5000 | 1,479,100 |
| 11 May 2022 | 4.1900 | 4.7200 | 4.0500 | 4.0600 | 4.0600 | 1,254,600 |
| 10 May 2022 | 4.8400 | 4.8400 | 4.2500 | 4.3700 | 4.3700 | 1,109,300 |
| 09 May 2022 | 5.4100 | 5.4700 | 4.5400 | 4.6900 | 4.6900 | 1,212,300 |
| 06 May 2022 | 5.4000 | 5.6900 | 5.0000 | 5.5200 | 5.5200 | 1,151,600 |
| 05 May 2022 | 5.8500 | 5.9000 | 5.1800 | 5.4000 | 5.4000 | 1,305,400 |
| 04 May 2022 | 5.2700 | 5.5400 | 5.1000 | 5.5100 | 5.5100 | 547,600 |
| 03 May 2022 | 5.3500 | 5.3700 | 4.9800 | 5.2700 | 5.2700 | 610,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
