Mail

OPAD - Offerpad Solutions Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2023	0.5722	0.7200	0.5701	0.6890	0.6890	657,021
05 Jun 2023	0.6090	0.6090	0.5600	0.5900	0.5900	677,200
02 Jun 2023	0.5810	0.6100	0.5400	0.5640	0.5640	906,100
01 Jun 2023	0.6600	0.6600	0.5700	0.5840	0.5840	439,500
31 May 2023	0.6460	0.6600	0.6010	0.6430	0.6430	1,919,500
30 May 2023	0.6400	0.6790	0.6050	0.6430	0.6430	639,700
26 May 2023	0.5980	0.6670	0.5950	0.6450	0.6450	513,400
25 May 2023	0.5870	0.6370	0.5600	0.6220	0.6220	596,400
24 May 2023	0.6000	0.6000	0.5600	0.5850	0.5850	538,500
23 May 2023	0.5500	0.5950	0.5500	0.5680	0.5680	800,000
22 May 2023	0.5390	0.5800	0.5010	0.5410	0.5410	860,500
19 May 2023	0.5300	0.5590	0.5100	0.5440	0.5440	599,000
18 May 2023	0.4980	0.5300	0.4900	0.5300	0.5300	698,400
17 May 2023	0.4700	0.5000	0.4600	0.4950	0.4950	863,000
16 May 2023	0.4880	0.5000	0.4700	0.4730	0.4730	226,700
15 May 2023	0.5300	0.5350	0.4800	0.4910	0.4910	174,900
12 May 2023	0.4940	0.5100	0.4800	0.4930	0.4930	758,900
11 May 2023	0.5130	0.5300	0.4940	0.5000	0.5000	498,200
10 May 2023	0.5180	0.5500	0.4750	0.5100	0.5100	3,028,600
09 May 2023	0.4920	0.5300	0.4650	0.5150	0.5150	950,800
08 May 2023	0.4700	0.5400	0.4600	0.5110	0.5110	1,180,200
05 May 2023	0.4600	0.5370	0.4170	0.4720	0.4720	1,034,700
04 May 2023	0.4400	0.4490	0.4000	0.4200	0.4200	333,300
03 May 2023	0.4300	0.4900	0.4200	0.4280	0.4280	454,000
02 May 2023	0.4580	0.4800	0.4110	0.4410	0.4410	441,100
01 May 2023	0.4700	0.4800	0.4600	0.4680	0.4680	266,800
28 Apr 2023	0.4800	0.5000	0.4600	0.4670	0.4670	264,400
27 Apr 2023	0.4960	0.5140	0.4800	0.4800	0.4800	264,900
26 Apr 2023	0.4700	0.4790	0.4200	0.4700	0.4700	609,400
25 Apr 2023	0.4910	0.5000	0.4600	0.4680	0.4680	433,500
24 Apr 2023	0.4680	0.5000	0.4680	0.4920	0.4920	407,600
21 Apr 2023	0.4810	0.5100	0.4650	0.4700	0.4700	658,200
20 Apr 2023	0.5360	0.5500	0.4800	0.4930	0.4930	593,100
19 Apr 2023	0.5390	0.5490	0.5120	0.5390	0.5390	155,000
18 Apr 2023	0.5470	0.5640	0.5240	0.5370	0.5370	270,100
17 Apr 2023	0.5590	0.5650	0.5210	0.5370	0.5370	409,700
14 Apr 2023	0.5650	0.5750	0.5320	0.5470	0.5470	330,400
13 Apr 2023	0.5400	0.5720	0.5400	0.5660	0.5660	255,300
12 Apr 2023	0.5300	0.5680	0.5300	0.5590	0.5590	334,300
11 Apr 2023	0.4800	0.5500	0.4800	0.5420	0.5420	542,700
10 Apr 2023	0.5460	0.5460	0.4610	0.4800	0.4800	779,400
06 Apr 2023	0.5370	0.7000	0.5000	0.5230	0.5230	4,775,600
05 Apr 2023	0.5540	0.5700	0.5010	0.5270	0.5270	522,100
04 Apr 2023	0.5100	0.5700	0.4920	0.5450	0.5450	702,800
03 Apr 2023	0.5430	0.5600	0.5100	0.5210	0.5210	333,200
31 Mar 2023	0.4870	0.5440	0.4610	0.5270	0.5270	748,100
30 Mar 2023	0.5100	0.5410	0.4700	0.4820	0.4820	374,900
29 Mar 2023	0.5440	0.5500	0.5100	0.5130	0.5130	253,000
28 Mar 2023	0.5540	0.5540	0.5050	0.5290	0.5290	212,900
27 Mar 2023	0.5210	0.5800	0.5160	0.5280	0.5280	413,200
24 Mar 2023	0.5300	0.5350	0.5010	0.5210	0.5210	391,500
23 Mar 2023	0.5100	0.5650	0.5100	0.5150	0.5150	359,200
22 Mar 2023	0.6010	0.6010	0.5100	0.5110	0.5110	466,400
21 Mar 2023	0.5580	0.6000	0.5360	0.5800	0.5800	447,100
20 Mar 2023	0.5800	0.5900	0.5000	0.5300	0.5300	686,500
17 Mar 2023	0.5730	0.5990	0.5400	0.5930	0.5930	1,065,100
16 Mar 2023	0.5690	0.5950	0.5290	0.5740	0.5740	348,500
15 Mar 2023	0.5400	0.5830	0.5000	0.5500	0.5500	708,000
14 Mar 2023	0.5700	0.5800	0.5060	0.5380	0.5380	539,500
13 Mar 2023	0.4610	0.5200	0.4400	0.5020	0.5020	676,800
10 Mar 2023	0.4700	0.4900	0.4210	0.4350	0.4350	1,007,100
09 Mar 2023	0.5590	0.5600	0.4500	0.4600	0.4600	851,200
08 Mar 2023	0.5500	0.5690	0.5300	0.5300	0.5300	650,400
07 Mar 2023	0.6060	0.6320	0.5620	0.5680	0.5680	276,400
06 Mar 2023	0.6300	0.6800	0.5930	0.5990	0.5990	455,800
03 Mar 2023	0.5690	0.6230	0.5500	0.6080	0.6080	529,600
02 Mar 2023	0.5800	0.5810	0.5210	0.5450	0.5450	771,500
01 Mar 2023	0.5800	0.5990	0.5500	0.5630	0.5630	678,900
28 Feb 2023	0.5900	0.6100	0.5500	0.5680	0.5680	617,300
27 Feb 2023	0.6400	0.6500	0.5800	0.5810	0.5810	486,400
24 Feb 2023	0.6270	0.6500	0.5400	0.6290	0.6290	1,333,800
23 Feb 2023	0.6720	0.6730	0.6020	0.6400	0.6400	853,500
22 Feb 2023	0.7050	0.7700	0.6620	0.6820	0.6820	769,400
21 Feb 2023	0.7500	0.7900	0.7100	0.7100	0.7100	550,600
17 Feb 2023	0.8600	0.8820	0.7600	0.7600	0.7600	699,800
16 Feb 2023	0.8200	0.9700	0.8000	0.8420	0.8420	1,250,800
15 Feb 2023	0.7710	0.8420	0.7200	0.8200	0.8200	638,800
14 Feb 2023	0.8300	0.9110	0.7670	0.7730	0.7730	659,400
13 Feb 2023	0.9020	0.9280	0.8310	0.8410	0.8410	515,000
10 Feb 2023	0.7830	0.9190	0.7800	0.8800	0.8800	882,900
09 Feb 2023	0.9600	0.9880	0.7020	0.7520	0.7520	1,433,100
08 Feb 2023	1.0500	1.1000	0.9510	0.9830	0.9830	557,000
07 Feb 2023	0.9600	1.0200	0.9010	1.0200	1.0200	565,900
06 Feb 2023	1.0500	1.0890	0.9010	0.9030	0.9030	1,212,100
03 Feb 2023	1.1600	1.1700	1.0400	1.0900	1.0900	837,200
02 Feb 2023	1.2000	1.2900	1.0200	1.1600	1.1600	1,893,900
01 Feb 2023	0.8900	1.2500	0.8400	1.1500	1.1500	3,581,100
31 Jan 2023	0.9660	0.9900	0.8700	0.9180	0.9180	670,300
30 Jan 2023	0.7350	0.9890	0.7200	0.9560	0.9560	1,432,300
27 Jan 2023	0.7510	0.7980	0.6900	0.7240	0.7240	800,300
26 Jan 2023	0.6750	0.7500	0.6750	0.7500	0.7500	499,100
25 Jan 2023	0.6280	0.6900	0.6280	0.6880	0.6880	160,400
24 Jan 2023	0.6560	0.7200	0.6500	0.6640	0.6640	383,500
23 Jan 2023	0.6400	0.7090	0.6010	0.6580	0.6580	744,600
20 Jan 2023	0.6740	0.6770	0.6070	0.6310	0.6310	304,000
19 Jan 2023	0.6800	0.6900	0.5860	0.6160	0.6160	353,400
18 Jan 2023	0.7650	0.7700	0.6690	0.6750	0.6750	568,100
17 Jan 2023	0.7000	0.7800	0.7000	0.7280	0.7280	693,000
13 Jan 2023	0.6700	0.7640	0.6400	0.7080	0.7080	969,100
12 Jan 2023	0.6400	0.6610	0.5900	0.6480	0.6480	595,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...