UK markets open in 54 minutes

Offerpad Solutions Inc. (OPAD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.1600+0.0100 (+0.87%)
At close: 04:00PM EST
1.2200 +0.06 (+5.17%)
After hours: 07:59PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20231.20001.29001.02001.16001.16001,890,400
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 20230.75100.79800.69000.72400.7240769,500
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
11 Jan 20230.58500.67000.58000.62600.62601,022,300
10 Jan 20230.51600.63900.48100.60600.60601,117,100
09 Jan 20230.52000.53000.47500.48200.4820550,800
06 Jan 20230.49200.51000.46600.49600.4960349,600
05 Jan 20230.50300.50500.48300.48600.4860270,000
04 Jan 20230.47300.49600.46000.48100.4810136,900
03 Jan 20230.45800.50000.42600.45500.4550745,200
30 Dec 20220.46900.48000.44000.46100.4610431,200
29 Dec 20220.40000.47000.37500.47000.4700885,500
28 Dec 20220.43200.44500.41000.43000.4300832,300
27 Dec 20220.43000.46000.42000.42300.4230367,700
23 Dec 20220.43100.49300.43000.46300.4630558,900
22 Dec 20220.45100.46000.40000.42900.42901,004,700
21 Dec 20220.49100.50000.45300.46100.4610652,900
20 Dec 20220.49000.50400.47100.47400.4740999,300
19 Dec 20220.52000.52800.46000.49000.49001,208,900
16 Dec 20220.59000.59400.52000.52500.52501,282,300
15 Dec 20220.60700.61100.55100.57000.57001,316,500
14 Dec 20220.61000.67000.60000.60500.6050826,300
13 Dec 20220.68000.72300.62200.62300.6230710,100
12 Dec 20220.66000.68000.64000.64500.6450578,300
09 Dec 20220.71900.71900.65000.65100.6510515,200
08 Dec 20220.70000.70400.65000.69000.6900326,000
07 Dec 20220.65000.71000.63700.68200.6820434,500
06 Dec 20220.66700.66800.64300.66100.6610337,300
05 Dec 20220.67100.67900.65600.66400.6640377,900
02 Dec 20220.65000.68300.63100.66200.6620464,100
01 Dec 20220.74000.74000.66000.66000.6600867,600
30 Nov 20220.79900.80000.70300.71000.71001,578,200
29 Nov 20220.73000.84400.70000.82300.8230529,200
28 Nov 20220.79400.80000.71300.72100.7210364,700
25 Nov 20220.70000.77900.70000.77500.7750273,400
23 Nov 20220.64200.72000.62000.70100.7010523,800
22 Nov 20220.71400.71400.58300.63000.63001,475,100
21 Nov 20220.73200.74800.65000.68000.68001,075,500
18 Nov 20220.86000.86000.73000.73400.7340451,200
17 Nov 20220.80000.84300.77000.79300.7930573,300
16 Nov 20220.83000.90000.81500.81900.8190435,700
15 Nov 20220.91900.98100.86000.86000.8600715,100
14 Nov 20220.93900.98700.86000.87600.87601,121,800
11 Nov 20220.80400.96500.79000.95700.9570803,600
10 Nov 20220.75400.85000.72300.78100.78101,248,600
09 Nov 20220.75400.77400.68100.69000.6900683,200
08 Nov 20220.71700.79800.67700.75700.7570997,200
07 Nov 20220.81000.81000.67100.69000.6900841,800
04 Nov 20220.78300.79800.72300.75300.7530995,100
03 Nov 20220.83000.87100.72300.72300.72301,150,100
02 Nov 20220.92000.97600.84600.84700.8470754,700
01 Nov 20221.00001.01000.90700.97700.9770602,600
31 Oct 20220.90500.99000.84100.97500.97501,020,500
28 Oct 20220.88600.89700.82000.87200.87201,467,800
27 Oct 20221.02001.02000.89000.89100.89101,059,700
26 Oct 20220.92001.04000.90001.02001.0200726,900
25 Oct 20220.83000.92000.83000.91900.9190843,900
24 Oct 20220.90000.90000.81600.82800.8280426,500
21 Oct 20220.87800.91700.85000.87400.8740568,800
20 Oct 20220.77000.91600.77000.87200.87201,586,200
19 Oct 20220.91100.92000.76700.78800.78802,016,900
18 Oct 20220.95700.97000.91000.92700.9270824,400
17 Oct 20220.95000.99000.91000.91300.91301,182,800
14 Oct 20221.05001.08000.91500.93600.93601,251,200
13 Oct 20220.93601.04000.90001.04001.04001,384,700
12 Oct 20220.94000.96100.90100.96000.9600946,300
11 Oct 20220.97501.00000.92000.94000.94001,187,700
10 Oct 20221.00001.04000.95000.98700.98701,330,300
07 Oct 20221.07001.07901.00001.01001.01001,008,700
06 Oct 20221.13001.15001.09001.09001.0900745,500
05 Oct 20221.18001.20001.12001.16001.1600415,800
04 Oct 20221.19001.24001.18001.23001.2300548,000
03 Oct 20221.22001.23001.12001.18001.1800999,700
30 Sept 20221.22001.22001.17501.21001.2100525,100
29 Sept 20221.31001.31001.21001.23001.2300842,600
28 Sept 20221.25001.38001.22001.35001.35001,434,000
27 Sept 20221.24001.24001.18001.24001.2400912,400
26 Sept 20221.19001.25001.16001.21001.2100875,400
23 Sept 20221.17001.22001.07001.22001.22001,193,600
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 20221.35001.37001.29001.30001.30001,099,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...