Australia markets open in 7 hours 45 minutes

Offerpad Solutions Inc. (OPAD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.96-0.10 (-1.42%)
As of 10:14AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20217.007.126.956.966.9639,621
01 Dec 20217.447.607.057.067.06259,000
30 Nov 20217.507.867.347.507.50366,800
29 Nov 20217.657.807.327.557.55535,800
26 Nov 20217.117.657.027.567.56268,800
24 Nov 20217.077.256.857.227.22381,500
23 Nov 20217.397.577.037.187.18323,600
22 Nov 20217.917.997.347.397.39535,800
19 Nov 20218.208.307.938.088.08493,900
18 Nov 20218.688.688.218.338.33394,000
17 Nov 20218.658.738.328.438.43486,500
16 Nov 20218.358.648.248.568.56642,400
15 Nov 20217.878.437.878.308.30657,600
12 Nov 20217.478.057.407.957.95673,600
11 Nov 20217.897.957.277.657.651,106,200
10 Nov 20217.657.667.227.247.24850,200
09 Nov 20217.607.727.357.487.48577,300
08 Nov 20217.807.947.557.567.56564,900
05 Nov 20217.917.917.557.757.75679,800
04 Nov 20217.597.857.417.737.73535,500
03 Nov 20217.827.907.037.327.32875,400
02 Nov 20218.028.037.707.777.77431,700
01 Nov 20217.748.057.747.997.99286,500
29 Oct 20217.888.007.747.767.76404,300
28 Oct 20217.978.127.647.967.96668,900
27 Oct 20217.678.137.568.108.101,246,200
26 Oct 20217.477.777.397.677.67585,700
25 Oct 20217.807.807.267.467.46834,000
22 Oct 20217.597.937.527.767.76595,700
21 Oct 20218.248.247.667.767.761,592,600
20 Oct 20218.438.808.048.208.201,097,500
19 Oct 20218.338.648.178.558.55737,800
18 Oct 20218.198.658.078.258.251,687,800
15 Oct 20218.218.467.858.258.251,624,200
14 Oct 20218.999.208.048.188.1811,726,800
13 Oct 20218.378.387.888.098.09816,900
12 Oct 20218.598.888.428.458.45594,100
11 Oct 20218.398.578.228.508.50874,200
08 Oct 20217.608.817.608.638.631,738,100
07 Oct 20217.827.897.617.757.75737,000
06 Oct 20217.618.057.567.657.651,020,100
05 Oct 20217.658.497.538.098.092,930,700
04 Oct 20217.737.746.807.517.514,195,700
01 Oct 20219.069.098.428.458.45995,000
30 Sept 20218.929.158.648.728.72895,400
29 Sept 20219.8610.138.788.908.901,345,900
28 Sept 20219.9410.279.629.819.81965,600
27 Sept 202110.1110.839.7510.1010.101,398,100
24 Sept 202110.4110.739.8910.4110.411,376,100
23 Sept 202111.2111.4810.0010.2710.272,205,400
22 Sept 202112.2412.7510.9210.9310.932,038,500
21 Sept 202112.9213.4011.8112.4712.472,624,500
20 Sept 202112.6214.3212.0212.7112.716,040,100
17 Sept 202116.2317.9412.6313.6313.6322,254,200
16 Sept 202117.0020.9713.7419.9719.97111,315,800
15 Sept 202110.9913.1910.2012.5812.586,677,500
14 Sept 202110.0012.289.5011.0611.066,291,900
13 Sept 20219.6010.378.609.849.841,802,000
10 Sept 202110.3711.799.419.639.632,801,600
09 Sept 202111.3016.0010.1510.2010.2011,128,200
08 Sept 202110.4011.949.6911.5511.552,041,900
07 Sept 202110.0911.789.7210.9010.906,335,500
03 Sept 20218.658.708.208.638.63390,800
02 Sept 20219.449.488.769.029.02791,900
01 Sept 20219.059.058.528.808.80248,200
31 Aug 20219.249.248.558.998.99333,200
30 Aug 20219.949.959.109.149.14739,300
27 Aug 20219.9510.109.789.879.871,469,500
26 Aug 20219.859.989.719.959.95803,900
25 Aug 20219.969.989.969.979.97218,600
24 Aug 20219.989.989.969.979.97178,100
23 Aug 20219.949.979.949.979.97358,300
20 Aug 20219.959.969.949.959.95646,800
19 Aug 20219.969.979.959.969.9692,500
18 Aug 20219.969.979.959.969.96366,500
17 Aug 20219.979.989.959.969.961,205,800
16 Aug 20219.969.979.959.969.962,055,100
13 Aug 20219.979.979.969.969.96644,400
12 Aug 20219.969.989.969.979.9762,000
11 Aug 20219.959.979.959.969.9661,700
10 Aug 20219.939.969.939.959.95507,600
09 Aug 20219.899.919.899.919.9114,400
06 Aug 20219.879.919.879.919.91174,400
05 Aug 20219.909.919.859.919.91249,500
04 Aug 20219.889.909.889.909.9063,100
03 Aug 20219.899.909.879.909.9067,300
02 Aug 20219.879.919.879.899.89112,600
30 July 20219.929.929.869.879.87760,300
29 July 20219.929.939.919.939.93342,600
28 July 20219.939.939.919.939.9331,700
27 July 20219.929.939.919.939.9331,500
26 July 20219.919.949.919.939.93478,900
23 July 20219.959.959.919.939.9324,400
22 July 20219.919.939.909.929.921,135,800
21 July 20219.929.949.929.939.93457,000
20 July 20219.959.959.939.949.9433,100
19 July 20219.919.959.919.949.94134,000
16 July 20219.929.959.929.949.9473,600
15 July 20219.929.949.929.939.93328,000
14 July 20219.929.969.929.939.93466,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...