New Zealand markets closed

Offerpad Solutions Inc. (OPAD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.29+0.21 (+2.97%)
At close: 04:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20247.077.476.867.297.299,400
16 Apr 20246.817.126.817.087.0818,900
15 Apr 20247.257.256.706.806.8026,000
12 Apr 20247.227.407.047.317.3117,700
11 Apr 20247.317.517.207.207.2015,700
10 Apr 20247.187.537.187.317.3114,200
09 Apr 20247.187.767.187.427.4213,400
08 Apr 20247.387.497.137.187.1815,700
05 Apr 20247.377.857.307.307.3010,100
04 Apr 20247.407.787.097.247.2416,200
03 Apr 20247.557.717.347.357.3526,600
02 Apr 20247.897.947.607.737.7314,900
01 Apr 20248.108.387.897.987.9824,200
28 Mar 20248.418.788.108.108.1017,900
27 Mar 20248.328.698.158.548.5417,300
26 Mar 20248.278.398.008.198.1917,700
25 Mar 20248.038.367.738.208.2010,900
22 Mar 20248.078.177.918.078.0713,200
21 Mar 20247.978.227.728.158.1516,900
20 Mar 20247.868.107.637.997.9949,900
19 Mar 20248.408.407.767.797.7917,600
18 Mar 20248.108.157.757.847.8420,400
15 Mar 20248.148.638.028.108.1065,500
14 Mar 20248.468.588.078.268.2626,600
13 Mar 20248.178.558.158.288.2834,100
12 Mar 20248.018.647.978.138.1393,800
11 Mar 20247.058.297.058.038.0345,900
08 Mar 20247.768.037.157.247.2442,000
07 Mar 20247.767.977.507.557.5523,000
06 Mar 20247.978.197.607.667.6619,500
05 Mar 20248.008.357.837.987.9817,000
04 Mar 20248.698.698.028.168.1619,600
01 Mar 20248.598.938.458.758.7550,200
29 Feb 20248.438.838.438.448.4426,600
28 Feb 20248.608.748.368.498.4914,700
27 Feb 20248.539.308.508.798.7950,200
26 Feb 20249.309.308.629.109.1034,000
23 Feb 20248.789.438.729.409.4012,900
22 Feb 20249.109.478.518.838.8336,000
21 Feb 20249.169.369.059.089.086,000
20 Feb 20249.059.469.009.199.1922,300
16 Feb 20249.439.699.269.299.2918,400
15 Feb 20249.659.809.359.709.7045,100
14 Feb 20249.189.659.019.639.6315,300
13 Feb 20249.009.368.799.079.0714,900
12 Feb 20249.219.759.219.389.3830,700
09 Feb 20249.439.589.139.389.3817,800
08 Feb 20248.939.428.939.429.429,900
07 Feb 20248.909.038.698.798.7916,500
06 Feb 20249.409.759.109.229.2218,300
05 Feb 20249.389.388.939.259.2521,000
02 Feb 20249.379.708.939.399.3924,400
01 Feb 20249.259.809.259.559.5516,200
31 Jan 20249.739.809.189.329.3210,400
30 Jan 20249.319.859.319.719.7114,400
29 Jan 20248.989.938.639.439.4351,500
26 Jan 20248.609.128.558.858.8541,900
25 Jan 20248.349.058.348.638.6319,400
24 Jan 20248.538.998.378.718.7143,600
23 Jan 20249.109.108.398.538.5318,500
22 Jan 20248.899.378.768.858.8512,100
19 Jan 20248.589.188.298.948.9443,800
18 Jan 20248.738.818.508.638.635,100
17 Jan 20248.428.838.018.628.6224,500
16 Jan 20248.918.948.408.438.4310,700
12 Jan 20248.949.438.949.059.0516,400
11 Jan 20249.449.538.518.938.9322,100
10 Jan 20249.869.869.349.629.6212,500
09 Jan 20249.2610.039.159.959.9522,200
08 Jan 20248.689.508.659.479.4725,200
05 Jan 20248.979.238.598.738.7329,700
04 Jan 20248.918.998.728.968.9632,700
03 Jan 20249.659.788.738.908.9041,400
02 Jan 202410.1010.229.699.859.8521,200
29 Dec 202310.3610.419.9910.2510.2521,000
28 Dec 202310.4710.6110.1610.5310.5323,800
27 Dec 202310.0610.439.7410.4010.4038,000
26 Dec 20239.7410.219.6610.1610.1620,600
22 Dec 202310.3210.399.679.889.8824,000
21 Dec 202310.1110.419.909.939.9339,900
20 Dec 20239.8510.749.7410.1310.1346,100
19 Dec 20239.5710.899.579.859.8537,500
18 Dec 202310.5010.629.659.779.7764,700
15 Dec 202310.0010.609.5210.6010.6048,700
14 Dec 202310.3711.229.809.879.8743,900
13 Dec 20237.959.867.889.869.8651,000
12 Dec 20238.548.948.048.208.2015,900
11 Dec 20239.649.648.708.708.7020,000
08 Dec 20239.7510.059.649.829.8211,700
07 Dec 20239.9510.129.689.809.8013,100
06 Dec 20239.6610.039.599.789.7819,600
05 Dec 202310.1610.169.8210.0010.0010,000
04 Dec 202310.0010.289.7710.1010.1011,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...