Offerpad Solutions Inc (OPAD)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 2.79329608939 | 1.79 | 1.9364 | 1.67 | 31776 | 1.82710956 | CS |
| 4 | -0.16 | -8 | 2 | 2.2097 | 1.64 | 65264 | 1.86256246 | CS |
| 12 | -1.23 | -40.0651465798 | 3.07 | 3.17 | 1.64 | 55489 | 2.19486954 | CS |
| 26 | -2.51 | -57.7011494253 | 4.35 | 5.13 | 1.64 | 48701 | 2.90968454 | CS |
| 52 | -6.32 | -77.4509803922 | 8.16 | 8.785 | 1.64 | 57690 | 3.92700363 | CS |
| 156 | -82.76 | -97.8250591017 | 84.6 | 88.5 | 1.64 | 432487 | 26.53241691 | CS |
| 260 | -139.61 | -98.6991869919 | 141.45 | 314.55 | 1.64 | 700084 | 106.36174043 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742856000 | 1.93 | 0.09 | 4.89 | 1.85 | 1.9318 | 1.83 | 22842 |
| 1742596800 | 1.84 | 0 | 0.00 | 1.84 | 1.85 | 1.73 | 28179 |
| 1742510400 | 1.84 | 0.04 | 2.22 | 1.82 | 1.9364 | 1.82 | 35623 |
| 1742424000 | 1.8 | 0.09 | 5.26 | 1.77 | 1.84 | 1.75 | 20656 |
| 1742337600 | 1.71 | -0.08 | -4.47 | 1.79 | 1.79 | 1.67 | 25212 |
| 1742251200 | 1.79 | 0 | 0.00 | 1.8 | 1.86 | 1.78 | 12095 |
| 1741992000 | 1.79 | 0.11 | 6.55 | 1.69 | 1.8 | 1.69 | 15416 |
| 1741905600 | 1.68 | -0.08 | -4.55 | 1.78 | 1.785 | 1.68 | 39476 |
| 1741819200 | 1.76 | 0.05 | 2.92 | 1.72 | 1.81 | 1.7063 | 16301 |
| 1741732800 | 1.71 | -0.03 | -1.72 | 1.74 | 1.81 | 1.68 | 43933 |
| 1741646400 | 1.74 | -0.01 | -0.57 | 1.77 | 1.81 | 1.68 | 118067 |
| 1741390800 | 1.75 | 0.01 | 0.57 | 1.74 | 1.82 | 1.6399999 | 107132 |
| 1741304400 | 1.74 | -0.02 | -1.14 | 1.71 | 1.82 | 1.71 | 42650 |
| 1741218000 | 1.76 | -0.17 | -8.81 | 1.94 | 1.9922 | 1.7 | 94338 |
| 1741131600 | 1.93 | 0.28 | 16.97 | 1.69 | 2.0899 | 1.68 | 167903 |
| 1741045200 | 1.65 | -0.33 | -16.67 | 1.95 | 1.9921 | 1.65 | 99707 |
| 1740786000 | 1.98 | -0.04 | -1.98 | 1.98 | 2.11 | 1.935 | 111830 |
| 1740699600 | 2.02 | -0.06 | -2.88 | 2.07 | 2.1004999 | 1.9703 | 67109 |
| 1740613200 | 2.08 | -0.04 | -1.89 | 2.17 | 2.2097 | 2.05 | 90500 |
| 1740526800 | 2.12 | -0.08 | -3.64 | 2 | 2.18 | 1.97 | 120630 |
| 1740440400 | 2.2 | -0.04 | -1.79 | 2.24 | 2.29 | 2.11 | 119732 |
| 1740181200 | 2.24 | -0.03 | -1.32 | 2.32 | 2.37 | 2.22 | 60651 |
| 1740094800 | 2.27 | -0.15 | -6.20 | 2.47 | 2.4853 | 2.25 | 26107 |
| 1740008400 | 2.42 | 0.08 | 3.42 | 2.32 | 2.42 | 2.21 | 24287 |
| 1739922000 | 2.34 | -0.11 | -4.49 | 2.5 | 2.5496 | 2.32 | 107649 |
| 1739576400 | 2.45 | 0.25 | 11.36 | 2.22 | 2.54 | 2.1 | 131683 |
| 1739490000 | 2.2 | 0.11 | 5.26 | 2.13 | 2.2799999 | 2.08 | 71628 |
| 1739403600 | 2.09 | -0.03 | -1.42 | 2.08 | 2.2498999 | 2.08 | 26218 |
| 1739317200 | 2.12 | -0.12 | -5.36 | 2.19 | 2.24 | 2.1 | 86928 |
| 1739230800 | 2.24 | 0.03 | 1.36 | 2.25 | 2.3281 | 2.18 | 18214 |
| 1738971600 | 2.21 | -0.08 | -3.49 | 2.31 | 2.31 | 2.19 | 27027 |
| 1738885200 | 2.29 | -0.07 | -2.97 | 2.39 | 2.39 | 2.2313 | 18761 |
| 1738798800 | 2.36 | 0.11 | 4.89 | 2.27 | 2.36 | 2.2599999 | 29515 |
| 1738712400 | 2.25 | 0.03 | 1.35 | 2.23 | 2.287 | 2.18 | 29074 |
| 1738626000 | 2.22 | -0.12 | -5.13 | 2.2799999 | 2.3799 | 2.1847 | 74868 |
| 1738366800 | 2.34 | 0 | 0.00 | 2.34 | 2.47 | 2.29 | 42351 |
| 1738280400 | 2.34 | 0.03 | 1.30 | 2.38 | 2.4 | 2.2704 | 25755 |
| 1738194000 | 2.31 | -0.04 | -1.70 | 2.3 | 2.4998999 | 2.27 | 46659 |
| 1738107600 | 2.35 | 0.01 | 0.43 | 2.35 | 2.445 | 2.2599999 | 34308 |
| 1738021200 | 2.34 | 0.01 | 0.43 | 2.32 | 2.4391 | 2.3 | 35168 |
| 1737762000 | 2.33 | -0.15 | -6.05 | 2.4 | 2.48 | 2.32 | 20777 |
| 1737675600 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1737589200 | 2.48 | -0.09 | -3.50 | 2.5099999 | 2.66 | 2.48 | 54937 |
| 1737502800 | 2.57 | -0.18 | -6.55 | 2.75 | 2.8546 | 2.555 | 45291 |
| 1737157200 | 2.75 | -0.23 | -7.72 | 3 | 3.05 | 2.7 | 56608 |
| 1737070800 | 2.98 | -0.13 | -4.18 | 3.08 | 3.1549999 | 2.88 | 50131 |
| 1736984400 | 3.11 | 0.48 | 18.25 | 2.7599999 | 3.17 | 2.7428 | 49876 |
| 1736898000 | 2.63 | 0.05 | 1.94 | 2.62 | 2.88 | 2.55 | 36201 |
| 1736811600 | 2.58 | 0.23 | 9.79 | 2.25 | 2.6232 | 2.25 | 59657 |
| 1736552400 | 2.35 | -0.21 | -8.20 | 2.56 | 2.625 | 2.3 | 72679 |
| 1736379600 | 2.56 | -0.16 | -5.88 | 2.69 | 2.69 | 2.56 | 34754 |
| 1736293200 | 2.72 | 0.01 | 0.37 | 2.69 | 2.7799999 | 2.6 | 39346 |
| 1736206800 | 2.71 | -0.05 | -1.81 | 2.8 | 2.9 | 2.68 | 39321 |
| 1735947600 | 2.7599999 | 0.08 | 2.99 | 2.74 | 2.8491 | 2.6593 | 44477 |
| 1735861200 | 2.68 | -0.17 | -5.96 | 2.88 | 2.95 | 2.66 | 60220 |
| 1735688400 | 2.85 | -0.16 | -5.32 | 3.07 | 3.165 | 2.8 | 60040 |
| 1735602000 | 3.0099999 | -0.27 | -8.23 | 3.2799999 | 3.3299 | 2.96 | 102541 |
| 1735342800 | 3.2799999 | -0.16 | -4.65 | 3.4 | 3.42 | 3.1 | 51449 |
| 1735256400 | 3.44 | 0.04 | 1.18 | 3.4 | 3.47 | 3.225 | 38517 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
