Is the world’s most important asset market broken?

Regulators have proposed radical changes to how Treasuries are traded, to the dismay of investors

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

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Dec 2023	10.00	10.28	9.77	9.90	9.90	4,541
01 Dec 2023	10.10	10.46	10.06	10.19	10.19	10,200
30 Nov 2023	10.50	10.55	10.09	10.36	10.36	9,500
29 Nov 2023	10.13	10.65	10.13	10.28	10.28	9,400
28 Nov 2023	9.69	10.73	9.59	10.07	10.07	16,600
27 Nov 2023	9.72	9.98	9.68	9.85	9.85	12,900
24 Nov 2023	9.26	10.03	9.10	9.99	9.99	15,400
22 Nov 2023	9.07	9.48	9.07	9.48	9.48	15,900
21 Nov 2023	9.03	9.61	8.91	9.39	9.39	8,600
20 Nov 2023	9.00	9.32	8.77	9.26	9.26	16,700
17 Nov 2023	8.33	8.99	8.33	8.99	8.99	44,800
16 Nov 2023	8.78	8.78	8.17	8.40	8.40	15,400
15 Nov 2023	8.39	9.10	8.30	8.65	8.65	26,400
14 Nov 2023	7.71	8.65	7.71	8.53	8.53	28,100
13 Nov 2023	7.11	7.39	7.01	7.32	7.32	19,600
10 Nov 2023	7.13	7.55	7.01	7.31	7.31	14,800
09 Nov 2023	7.94	7.94	7.12	7.24	7.24	17,500
08 Nov 2023	8.75	8.95	7.66	7.92	7.92	62,600
07 Nov 2023	8.26	9.11	8.15	8.96	8.96	11,700
06 Nov 2023	8.52	8.79	8.18	8.23	8.23	18,200
03 Nov 2023	8.32	8.80	8.30	8.48	8.48	24,300
02 Nov 2023	8.32	9.27	7.95	8.09	8.09	71,300
01 Nov 2023	7.84	8.31	7.77	8.31	8.31	19,400
31 Oct 2023	8.11	8.19	7.78	7.95	7.95	14,700
30 Oct 2023	7.87	8.14	7.75	8.12	8.12	21,300
27 Oct 2023	8.23	8.23	7.68	7.88	7.88	9,100
26 Oct 2023	8.01	8.20	7.89	8.14	8.14	10,500
25 Oct 2023	8.18	8.18	7.89	8.01	8.01	15,100
24 Oct 2023	8.60	8.60	8.04	8.08	8.08	30,400
23 Oct 2023	8.48	8.66	8.07	8.51	8.51	9,800
20 Oct 2023	8.27	8.80	8.10	8.55	8.55	21,700
19 Oct 2023	8.82	8.87	8.10	8.30	8.30	20,300
18 Oct 2023	8.88	9.60	8.70	8.88	8.88	19,400
17 Oct 2023	8.82	9.43	8.75	9.11	9.11	24,200
16 Oct 2023	8.86	9.30	8.69	8.94	8.94	155,100
13 Oct 2023	8.89	8.95	8.63	8.73	8.73	19,600
12 Oct 2023	9.62	9.77	8.56	8.90	8.90	34,300
11 Oct 2023	9.72	9.72	9.30	9.38	9.38	18,300
10 Oct 2023	8.76	9.70	8.60	9.62	9.62	58,200
09 Oct 2023	8.83	8.94	8.32	8.72	8.72	40,400
06 Oct 2023	9.20	9.34	8.69	9.03	9.03	39,300
05 Oct 2023	8.61	9.47	8.61	9.46	9.46	46,300
04 Oct 2023	7.73	8.75	7.71	8.44	8.44	31,400
03 Oct 2023	8.18	8.18	7.43	7.80	7.80	114,700
02 Oct 2023	9.64	9.64	8.19	8.28	8.28	39,800
29 Sept 2023	10.22	10.31	9.76	9.76	9.76	37,500
28 Sept 2023	9.84	10.02	9.62	10.02	10.02	13,300
27 Sept 2023	9.67	9.99	9.51	9.86	9.86	25,500
26 Sept 2023	10.05	10.37	9.39	9.54	9.54	70,900
25 Sept 2023	10.37	10.37	10.09	10.23	10.23	65,200
22 Sept 2023	10.21	10.34	10.10	10.25	10.25	70,400
21 Sept 2023	10.35	10.39	10.05	10.32	10.32	40,300
20 Sept 2023	10.38	10.87	10.35	10.62	10.62	67,900
19 Sept 2023	10.45	10.55	9.90	10.24	10.24	67,100
18 Sept 2023	10.40	10.68	9.77	10.54	10.54	59,900
15 Sept 2023	10.26	10.75	9.85	10.40	10.40	349,700
14 Sept 2023	10.29	10.41	9.97	10.32	10.32	100,800
13 Sept 2023	10.00	10.62	10.00	10.15	10.15	44,900
12 Sept 2023	9.93	10.36	9.67	10.10	10.10	133,800
11 Sept 2023	10.26	10.26	9.84	10.16	10.16	29,800
08 Sept 2023	10.15	10.23	9.68	10.02	10.02	48,500
07 Sept 2023	10.00	10.35	10.00	10.13	10.13	39,300
06 Sept 2023	11.45	11.45	10.10	10.10	10.10	46,800
05 Sept 2023	12.20	12.20	11.40	11.42	11.42	49,700
01 Sept 2023	13.00	13.36	11.70	12.50	12.50	56,000
31 Aug 2023	12.44	13.20	12.34	13.04	13.04	276,500
30 Aug 2023	12.70	12.89	12.39	12.52	12.52	26,300
29 Aug 2023	11.81	12.96	11.60	12.70	12.70	51,600
28 Aug 2023	11.73	12.19	11.23	12.08	12.08	35,300
25 Aug 2023	10.92	12.00	10.85	11.62	11.62	40,400
24 Aug 2023	10.87	10.98	10.50	10.88	10.88	25,100
23 Aug 2023	10.40	11.07	10.40	10.85	10.85	21,800
22 Aug 2023	10.07	10.34	9.74	10.28	10.28	24,400
21 Aug 2023	10.19	10.19	9.73	10.07	10.07	30,900
18 Aug 2023	10.07	10.66	10.05	10.23	10.23	27,300
17 Aug 2023	10.49	10.82	10.21	10.34	10.34	40,300
16 Aug 2023	11.95	12.02	10.56	10.56	10.56	87,000
15 Aug 2023	11.69	12.40	11.26	11.90	11.90	93,400
14 Aug 2023	11.57	11.92	11.15	11.87	11.87	67,100
11 Aug 2023	10.73	11.88	10.67	11.33	11.33	159,500
10 Aug 2023	10.23	10.46	9.77	9.87	9.87	63,300
09 Aug 2023	10.05	10.34	9.75	10.15	10.15	37,300
08 Aug 2023	9.79	10.39	9.58	10.04	10.04	28,500
07 Aug 2023	10.75	10.85	9.70	10.16	10.16	50,100
04 Aug 2023	11.18	11.28	10.20	10.75	10.75	53,400
03 Aug 2023	11.37	11.97	11.01	11.24	11.24	43,900
02 Aug 2023	11.80	12.35	11.20	11.43	11.43	89,500
01 Aug 2023	11.84	11.97	11.25	11.82	11.82	40,800
31 Jul 2023	10.80	11.89	10.80	11.84	11.84	48,300
28 Jul 2023	10.06	10.80	10.06	10.76	10.76	61,100
27 Jul 2023	10.54	11.17	9.51	9.89	9.89	90,500
26 Jul 2023	10.89	10.93	10.00	10.36	10.36	71,300
25 Jul 2023	11.18	11.60	10.61	10.73	10.73	78,000
24 Jul 2023	11.46	11.71	10.88	11.14	11.14	50,700
21 Jul 2023	11.25	11.49	10.67	11.42	11.42	67,800
20 Jul 2023	11.98	11.98	10.88	11.10	11.10	101,800
19 Jul 2023	13.20	13.46	11.77	12.05	12.05	103,300
18 Jul 2023	13.45	13.92	13.03	13.13	13.13	65,000
17 Jul 2023	13.53	14.51	13.26	13.50	13.50	84,800
14 Jul 2023	14.78	14.99	13.27	13.59	13.59	75,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,507.96-21.39(-0.28%)

FTSE 25018,350.35-58.30(-0.32%)

AIM715.59-0.70(-0.10%)

GBP/EUR1.1665-0.0008(-0.07%)

GBP/USD1.2623-0.0091(-0.71%)

Bitcoin GBP32,702.89+1,213.54(+3.85%)

Is the world’s most important asset market broken?

Offerpad Solutions Inc. (OPAD)

FTSE 100
7,507.96
-21.39(-0.28%)

FTSE 250
18,350.35
-58.30(-0.32%)

AIM
715.59
-0.70(-0.10%)

GBP/EUR
1.1665
-0.0008(-0.07%)

GBP/USD
1.2623
-0.0091(-0.71%)

Bitcoin GBP
32,702.89
+1,213.54(+3.85%)