UK markets close in 5 minutes

Offerpad Solutions Inc. (OPAD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.90-0.29 (-2.85%)
As of 10:49AM EST. Market open.
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 202310.0010.289.779.909.904,541
01 Dec 202310.1010.4610.0610.1910.1910,200
30 Nov 202310.5010.5510.0910.3610.369,500
29 Nov 202310.1310.6510.1310.2810.289,400
28 Nov 20239.6910.739.5910.0710.0716,600
27 Nov 20239.729.989.689.859.8512,900
24 Nov 20239.2610.039.109.999.9915,400
22 Nov 20239.079.489.079.489.4815,900
21 Nov 20239.039.618.919.399.398,600
20 Nov 20239.009.328.779.269.2616,700
17 Nov 20238.338.998.338.998.9944,800
16 Nov 20238.788.788.178.408.4015,400
15 Nov 20238.399.108.308.658.6526,400
14 Nov 20237.718.657.718.538.5328,100
13 Nov 20237.117.397.017.327.3219,600
10 Nov 20237.137.557.017.317.3114,800
09 Nov 20237.947.947.127.247.2417,500
08 Nov 20238.758.957.667.927.9262,600
07 Nov 20238.269.118.158.968.9611,700
06 Nov 20238.528.798.188.238.2318,200
03 Nov 20238.328.808.308.488.4824,300
02 Nov 20238.329.277.958.098.0971,300
01 Nov 20237.848.317.778.318.3119,400
31 Oct 20238.118.197.787.957.9514,700
30 Oct 20237.878.147.758.128.1221,300
27 Oct 20238.238.237.687.887.889,100
26 Oct 20238.018.207.898.148.1410,500
25 Oct 20238.188.187.898.018.0115,100
24 Oct 20238.608.608.048.088.0830,400
23 Oct 20238.488.668.078.518.519,800
20 Oct 20238.278.808.108.558.5521,700
19 Oct 20238.828.878.108.308.3020,300
18 Oct 20238.889.608.708.888.8819,400
17 Oct 20238.829.438.759.119.1124,200
16 Oct 20238.869.308.698.948.94155,100
13 Oct 20238.898.958.638.738.7319,600
12 Oct 20239.629.778.568.908.9034,300
11 Oct 20239.729.729.309.389.3818,300
10 Oct 20238.769.708.609.629.6258,200
09 Oct 20238.838.948.328.728.7240,400
06 Oct 20239.209.348.699.039.0339,300
05 Oct 20238.619.478.619.469.4646,300
04 Oct 20237.738.757.718.448.4431,400
03 Oct 20238.188.187.437.807.80114,700
02 Oct 20239.649.648.198.288.2839,800
29 Sept 202310.2210.319.769.769.7637,500
28 Sept 20239.8410.029.6210.0210.0213,300
27 Sept 20239.679.999.519.869.8625,500
26 Sept 202310.0510.379.399.549.5470,900
25 Sept 202310.3710.3710.0910.2310.2365,200
22 Sept 202310.2110.3410.1010.2510.2570,400
21 Sept 202310.3510.3910.0510.3210.3240,300
20 Sept 202310.3810.8710.3510.6210.6267,900
19 Sept 202310.4510.559.9010.2410.2467,100
18 Sept 202310.4010.689.7710.5410.5459,900
15 Sept 202310.2610.759.8510.4010.40349,700
14 Sept 202310.2910.419.9710.3210.32100,800
13 Sept 202310.0010.6210.0010.1510.1544,900
12 Sept 20239.9310.369.6710.1010.10133,800
11 Sept 202310.2610.269.8410.1610.1629,800
08 Sept 202310.1510.239.6810.0210.0248,500
07 Sept 202310.0010.3510.0010.1310.1339,300
06 Sept 202311.4511.4510.1010.1010.1046,800
05 Sept 202312.2012.2011.4011.4211.4249,700
01 Sept 202313.0013.3611.7012.5012.5056,000
31 Aug 202312.4413.2012.3413.0413.04276,500
30 Aug 202312.7012.8912.3912.5212.5226,300
29 Aug 202311.8112.9611.6012.7012.7051,600
28 Aug 202311.7312.1911.2312.0812.0835,300
25 Aug 202310.9212.0010.8511.6211.6240,400
24 Aug 202310.8710.9810.5010.8810.8825,100
23 Aug 202310.4011.0710.4010.8510.8521,800
22 Aug 202310.0710.349.7410.2810.2824,400
21 Aug 202310.1910.199.7310.0710.0730,900
18 Aug 202310.0710.6610.0510.2310.2327,300
17 Aug 202310.4910.8210.2110.3410.3440,300
16 Aug 202311.9512.0210.5610.5610.5687,000
15 Aug 202311.6912.4011.2611.9011.9093,400
14 Aug 202311.5711.9211.1511.8711.8767,100
11 Aug 202310.7311.8810.6711.3311.33159,500
10 Aug 202310.2310.469.779.879.8763,300
09 Aug 202310.0510.349.7510.1510.1537,300
08 Aug 20239.7910.399.5810.0410.0428,500
07 Aug 202310.7510.859.7010.1610.1650,100
04 Aug 202311.1811.2810.2010.7510.7553,400
03 Aug 202311.3711.9711.0111.2411.2443,900
02 Aug 202311.8012.3511.2011.4311.4389,500
01 Aug 202311.8411.9711.2511.8211.8240,800
31 Jul 202310.8011.8910.8011.8411.8448,300
28 Jul 202310.0610.8010.0610.7610.7661,100
27 Jul 202310.5411.179.519.899.8990,500
26 Jul 202310.8910.9310.0010.3610.3671,300
25 Jul 202311.1811.6010.6110.7310.7378,000
24 Jul 202311.4611.7110.8811.1411.1450,700
21 Jul 202311.2511.4910.6711.4211.4267,800
20 Jul 202311.9811.9810.8811.1011.10101,800
19 Jul 202313.2013.4611.7712.0512.05103,300
18 Jul 202313.4513.9213.0313.1313.1365,000
17 Jul 202313.5314.5113.2613.5013.5084,800
14 Jul 202314.7814.9913.2713.5913.5975,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...