UK markets closed

Offerpad Solutions Inc. (OPAD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.8500-0.1400 (-4.68%)
At close: 04:00PM EDT
2.8700 +0.02 (+0.70%)
After hours: 07:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20223.03003.26002.84002.85002.85008,883,100
23 Jun 20223.02003.10002.90002.99002.99002,034,300
22 Jun 20223.03003.17502.98003.00003.00001,448,300
21 Jun 20223.52003.55003.05003.12003.12001,668,400
17 Jun 20223.30003.46003.22003.37003.37001,247,400
16 Jun 20223.45003.50003.23503.29003.2900680,600
15 Jun 20223.53003.80003.49003.61003.6100912,600
14 Jun 20223.51003.54003.33003.52003.52001,005,100
13 Jun 20223.47003.60903.35003.48003.4800975,500
10 Jun 20224.05004.12503.72503.73003.7300744,400
09 Jun 20224.42004.42004.05004.14004.1400974,900
08 Jun 20224.60004.60504.39004.48004.4800604,600
07 Jun 20224.90004.90004.41004.55004.55001,140,200
06 Jun 20225.00005.17004.82004.96004.9600843,900
03 Jun 20225.01005.09004.86004.91004.9100509,600
02 Jun 20224.78005.14004.75005.11005.11001,226,200
01 Jun 20224.46004.84004.46004.83004.83001,138,200
31 May 20224.84004.88004.40004.54004.54005,399,200
27 May 20224.68005.04004.66004.94004.94001,026,300
26 May 20224.81004.95004.63004.64004.6400902,200
25 May 20224.59004.97004.59004.86004.8600623,400
24 May 20224.88005.00004.64004.65004.6500893,500
23 May 20225.14005.29004.91005.00005.00001,073,600
20 May 20225.00005.31004.96005.16005.16001,269,700
19 May 20224.81005.00004.75004.93004.9300910,500
18 May 20224.94005.08004.67004.81004.8100672,600
17 May 20225.10005.31004.93005.07005.07001,158,300
16 May 20224.95005.14004.76004.97004.97001,195,500
13 May 20224.67005.18004.57005.01005.01001,952,800
12 May 20223.99004.51003.85004.50004.50001,479,100
11 May 20224.19004.72004.05004.06004.06001,254,600
10 May 20224.84004.84004.25004.37004.37001,109,300
09 May 20225.41005.47004.54004.69004.69001,212,300
06 May 20225.40005.69005.00005.52005.52001,151,600
05 May 20225.85005.90005.18005.40005.40001,305,400
04 May 20225.27005.54005.10005.51005.5100547,600
03 May 20225.35005.37004.98005.27005.2700610,900
02 May 20225.05005.32004.96305.32005.3200501,600
29 Apr 20225.00005.38004.99005.01005.0100492,100
28 Apr 20224.52005.08004.52005.08005.0800728,300
27 Apr 20224.64004.83004.50004.52004.5200423,100
26 Apr 20225.01005.10004.64004.69004.6900524,600
25 Apr 20224.61005.04004.61005.01005.0100735,200
22 Apr 20224.68004.85004.62004.74004.7400400,900
21 Apr 20225.04005.08004.71004.76004.7600590,700
20 Apr 20224.95005.15504.84004.95004.9500486,300
19 Apr 20224.83005.17004.80005.00005.0000568,000
18 Apr 20225.23005.23004.84504.89004.8900449,000
14 Apr 20225.21005.30005.10005.22005.2200467,300
13 Apr 20225.12005.41005.07005.24005.2400592,600
12 Apr 20224.85005.17004.85005.17005.1700548,300
11 Apr 20224.70004.99004.56004.89004.8900390,900
08 Apr 20224.60004.87004.48004.80004.8000483,500
07 Apr 20224.61004.71004.52504.63004.6300642,500
06 Apr 20224.95005.04004.60004.65004.6500894,300
05 Apr 20225.25005.26004.98005.04005.0400535,300
04 Apr 20225.17005.43005.12005.31005.3100555,300
01 Apr 20225.02005.13004.92005.10005.1000513,400
31 Mar 20225.14005.26005.00005.03005.0300364,300
30 Mar 20225.55005.69005.17005.20005.2000649,600
29 Mar 20225.48005.75005.48005.72005.7200556,200
28 Mar 20225.64005.74005.05005.45005.4500898,900
25 Mar 20225.64005.77005.53005.63005.6300636,900
24 Mar 20226.17006.20305.61005.74005.74001,038,500
23 Mar 20225.90006.37005.86506.17006.17001,277,200
22 Mar 20225.51006.09005.37005.92005.92001,826,500
21 Mar 20225.38005.85505.32005.51005.5100980,400
18 Mar 20224.87005.52004.69005.50005.50001,356,700
17 Mar 20224.33004.99004.27004.88004.8800661,200
16 Mar 20224.16004.44004.01004.40004.4000721,000
15 Mar 20223.82004.17003.80004.05004.0500523,800
14 Mar 20223.98004.01003.76103.89003.8900568,200
11 Mar 20224.13004.15003.94004.00004.0000410,600
10 Mar 20224.06004.10003.86004.06004.0600444,800
09 Mar 20224.13004.20004.06004.12004.1200654,700
08 Mar 20224.17004.21003.97004.05004.0500765,300
07 Mar 20224.61004.66004.12004.14004.1400677,900
04 Mar 20224.78005.10004.45004.57004.5700729,400
03 Mar 20225.24005.44004.70004.82004.8200902,700
02 Mar 20225.15005.61805.06005.23005.23001,156,200
01 Mar 20225.13005.48004.83005.11005.11001,006,100
28 Feb 20224.49005.19004.49005.13005.1300933,800
25 Feb 20224.79004.84004.37004.49004.49001,108,500
24 Feb 20223.75004.88003.60004.88004.88002,688,100
23 Feb 20223.91004.06003.82003.86003.8600743,800
22 Feb 20223.96004.03003.83003.86003.8600568,900
18 Feb 20224.17004.36004.00004.05004.0500326,100
17 Feb 20224.25004.32004.09004.14004.1400412,700
16 Feb 20224.10004.44004.00004.32004.3200446,100
15 Feb 20224.08004.23004.00004.22004.2200484,500
14 Feb 20223.84004.06003.78503.94003.9400375,400
11 Feb 20224.08004.11003.82003.89003.8900448,700
10 Feb 20223.85004.14003.76003.98003.9800541,700
09 Feb 20223.79003.92003.76003.88003.8800299,000
08 Feb 20223.72003.77003.57503.74003.7400204,800
07 Feb 20223.67003.85003.67003.72003.7200266,200
04 Feb 20223.68003.72003.53003.63003.6300330,100
03 Feb 20223.50003.74503.41003.72003.7200510,800
02 Feb 20223.90003.90003.55003.64003.6400467,400
01 Feb 20223.71003.85003.56003.78003.7800427,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...