OPAD - Offerpad Solutions Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 20230.57220.72000.57010.68900.6890657,021
05 Jun 20230.60900.60900.56000.59000.5900677,200
02 Jun 20230.58100.61000.54000.56400.5640906,100
01 Jun 20230.66000.66000.57000.58400.5840439,500
31 May 20230.64600.66000.60100.64300.64301,919,500
30 May 20230.64000.67900.60500.64300.6430639,700
26 May 20230.59800.66700.59500.64500.6450513,400
25 May 20230.58700.63700.56000.62200.6220596,400
24 May 20230.60000.60000.56000.58500.5850538,500
23 May 20230.55000.59500.55000.56800.5680800,000
22 May 20230.53900.58000.50100.54100.5410860,500
19 May 20230.53000.55900.51000.54400.5440599,000
18 May 20230.49800.53000.49000.53000.5300698,400
17 May 20230.47000.50000.46000.49500.4950863,000
16 May 20230.48800.50000.47000.47300.4730226,700
15 May 20230.53000.53500.48000.49100.4910174,900
12 May 20230.49400.51000.48000.49300.4930758,900
11 May 20230.51300.53000.49400.50000.5000498,200
10 May 20230.51800.55000.47500.51000.51003,028,600
09 May 20230.49200.53000.46500.51500.5150950,800
08 May 20230.47000.54000.46000.51100.51101,180,200
05 May 20230.46000.53700.41700.47200.47201,034,700
04 May 20230.44000.44900.40000.42000.4200333,300
03 May 20230.43000.49000.42000.42800.4280454,000
02 May 20230.45800.48000.41100.44100.4410441,100
01 May 20230.47000.48000.46000.46800.4680266,800
28 Apr 20230.48000.50000.46000.46700.4670264,400
27 Apr 20230.49600.51400.48000.48000.4800264,900
26 Apr 20230.47000.47900.42000.47000.4700609,400
25 Apr 20230.49100.50000.46000.46800.4680433,500
24 Apr 20230.46800.50000.46800.49200.4920407,600
21 Apr 20230.48100.51000.46500.47000.4700658,200
20 Apr 20230.53600.55000.48000.49300.4930593,100
19 Apr 20230.53900.54900.51200.53900.5390155,000
18 Apr 20230.54700.56400.52400.53700.5370270,100
17 Apr 20230.55900.56500.52100.53700.5370409,700
14 Apr 20230.56500.57500.53200.54700.5470330,400
13 Apr 20230.54000.57200.54000.56600.5660255,300
12 Apr 20230.53000.56800.53000.55900.5590334,300
11 Apr 20230.48000.55000.48000.54200.5420542,700
10 Apr 20230.54600.54600.46100.48000.4800779,400
06 Apr 20230.53700.70000.50000.52300.52304,775,600
05 Apr 20230.55400.57000.50100.52700.5270522,100
04 Apr 20230.51000.57000.49200.54500.5450702,800
03 Apr 20230.54300.56000.51000.52100.5210333,200
31 Mar 20230.48700.54400.46100.52700.5270748,100
30 Mar 20230.51000.54100.47000.48200.4820374,900
29 Mar 20230.54400.55000.51000.51300.5130253,000
28 Mar 20230.55400.55400.50500.52900.5290212,900
27 Mar 20230.52100.58000.51600.52800.5280413,200
24 Mar 20230.53000.53500.50100.52100.5210391,500
23 Mar 20230.51000.56500.51000.51500.5150359,200
22 Mar 20230.60100.60100.51000.51100.5110466,400
21 Mar 20230.55800.60000.53600.58000.5800447,100
20 Mar 20230.58000.59000.50000.53000.5300686,500
17 Mar 20230.57300.59900.54000.59300.59301,065,100
16 Mar 20230.56900.59500.52900.57400.5740348,500
15 Mar 20230.54000.58300.50000.55000.5500708,000
14 Mar 20230.57000.58000.50600.53800.5380539,500
13 Mar 20230.46100.52000.44000.50200.5020676,800
10 Mar 20230.47000.49000.42100.43500.43501,007,100
09 Mar 20230.55900.56000.45000.46000.4600851,200
08 Mar 20230.55000.56900.53000.53000.5300650,400
07 Mar 20230.60600.63200.56200.56800.5680276,400
06 Mar 20230.63000.68000.59300.59900.5990455,800
03 Mar 20230.56900.62300.55000.60800.6080529,600
02 Mar 20230.58000.58100.52100.54500.5450771,500
01 Mar 20230.58000.59900.55000.56300.5630678,900
28 Feb 20230.59000.61000.55000.56800.5680617,300
27 Feb 20230.64000.65000.58000.58100.5810486,400
24 Feb 20230.62700.65000.54000.62900.62901,333,800
23 Feb 20230.67200.67300.60200.64000.6400853,500
22 Feb 20230.70500.77000.66200.68200.6820769,400
21 Feb 20230.75000.79000.71000.71000.7100550,600
17 Feb 20230.86000.88200.76000.76000.7600699,800
16 Feb 20230.82000.97000.80000.84200.84201,250,800
15 Feb 20230.77100.84200.72000.82000.8200638,800
14 Feb 20230.83000.91100.76700.77300.7730659,400
13 Feb 20230.90200.92800.83100.84100.8410515,000
10 Feb 20230.78300.91900.78000.88000.8800882,900
09 Feb 20230.96000.98800.70200.75200.75201,433,100
08 Feb 20231.05001.10000.95100.98300.9830557,000
07 Feb 20230.96001.02000.90101.02001.0200565,900
06 Feb 20231.05001.08900.90100.90300.90301,212,100
03 Feb 20231.16001.17001.04001.09001.0900837,200
02 Feb 20231.20001.29001.02001.16001.16001,893,900
01 Feb 20230.89001.25000.84001.15001.15003,581,100
31 Jan 20230.96600.99000.87000.91800.9180670,300
30 Jan 20230.73500.98900.72000.95600.95601,432,300
27 Jan 20230.75100.79800.69000.72400.7240800,300
26 Jan 20230.67500.75000.67500.75000.7500499,100
25 Jan 20230.62800.69000.62800.68800.6880160,400
24 Jan 20230.65600.72000.65000.66400.6640383,500
23 Jan 20230.64000.70900.60100.65800.6580744,600
20 Jan 20230.67400.67700.60700.63100.6310304,000
19 Jan 20230.68000.69000.58600.61600.6160353,400
18 Jan 20230.76500.77000.66900.67500.6750568,100
17 Jan 20230.70000.78000.70000.72800.7280693,000
13 Jan 20230.67000.76400.64000.70800.7080969,100
12 Jan 20230.64000.66100.59000.64800.6480595,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...