Offerpad Solutions Inc. - Class A Common Stock (OPAD)

1.9600
-0.1600 (-7.55%)
NASDAQ · Last Trade: Nov 12th, 10:09 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Offerpad Solutions Inc. - Class A Common Stock (OPAD)

DateOpenHighLowCloseVolumeAdjusted Close
11/12/20262.102.181.961.9623,7011.96
11/11/20262.132.202.112.1214,0582.12
11/10/20262.112.182.062.1162,8412.11
11/09/20262.072.232.022.1534,0952.15
11/06/20262.252.252.072.1157,1562.11
11/05/20262.242.322.112.2747,7452.27
11/04/20262.332.492.162.3033,7592.30
11/03/20262.022.431.902.35128,6202.35
11/02/20262.122.242.062.0755,9252.07
10/30/20262.252.292.122.1759,4782.17
10/29/20262.522.522.242.2523,3552.25
10/28/20262.442.452.372.4215,8782.42
10/27/20262.422.652.422.4523,0362.45
10/26/20262.582.622.502.574,1652.57
10/23/20262.572.662.532.623,9012.62
10/22/20262.442.662.442.5216,1212.52
10/21/20262.452.542.372.4528,0672.45
10/20/20262.532.532.352.4557,7382.45
10/19/20262.732.732.512.5312,6812.53
10/16/20262.642.762.582.6222,3932.62
10/15/20262.412.752.372.7141,7682.71
10/14/20262.542.542.412.4120,1042.41
10/13/20262.602.622.542.5535,2682.55
10/12/20262.672.722.572.6949,9812.69
10/09/20262.742.782.652.7118,2892.71
10/08/20262.982.982.682.7850,2552.78
10/07/20263.043.072.962.9834,4012.98
10/06/20263.143.143.053.0719,6653.07
10/05/20263.253.293.053.0532,6573.05
10/02/20263.273.353.203.2526,3553.25
10/01/20263.353.353.193.3121,8393.31
9/30/20263.383.383.233.2621,2063.26
9/29/20263.443.443.213.2717,0153.27
9/28/20263.353.463.273.2716,1753.27
9/25/20263.413.513.303.3618,1543.36
9/24/20263.403.473.303.3627,6873.36
9/23/20263.423.453.343.4126,8393.41
9/22/20263.473.623.443.4719,7803.47
9/21/20263.673.713.403.4133,2163.41
9/18/20263.493.793.443.56127,4633.56
9/17/20263.573.683.473.4716,8003.47
9/16/20263.633.693.453.4861,7573.48
9/15/20263.733.793.573.5747,9423.57
9/14/20263.773.953.603.6328,9693.63
9/11/20263.843.933.793.8023,1113.80
9/10/20263.803.873.673.7716,3913.77
9/09/20264.004.113.853.8529,8823.85
9/08/20264.114.204.004.0045,2834.00
9/04/20264.504.504.104.1054,4394.10
9/03/20264.334.434.194.3153,9964.31
9/02/20264.114.454.114.3325,4514.33
9/01/20264.304.334.104.1020,1874.10
8/31/20264.454.454.114.4049,3424.40