Offerpad Solutions Inc (OPAD)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -4.13793103448 | 4.35 | 4.63 | 4.1 | 51206 | 4.38753361 | CS |
| 4 | -1.05 | -20.1149425287 | 5.22 | 5.35 | 3.83 | 60365 | 4.59988058 | CS |
| 12 | -3.05 | -42.243767313 | 7.22 | 8.37 | 3.83 | 56703 | 5.37261712 | CS |
| 26 | -4.8 | -53.5117056856 | 8.97 | 10.03 | 3.83 | 39191 | 6.45832899 | CS |
| 52 | -9.52 | -69.5398100804 | 13.69 | 15.195 | 3.83 | 45138 | 8.90337355 | CS |
| 156 | -137.28 | -97.051961824 | 141.45 | 314.55 | 3.83 | 860317 | 108.24363412 | CS |
| 260 | -137.28 | -97.051961824 | 141.45 | 314.55 | 3.83 | 860317 | 108.24363412 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 4.17 | -0.12 | -2.80 | 4.2 | 4.32 | 4.11 | 87823 |
| 1720040640 | 4.29 | 0.07 | 1.66 | 4.22 | 4.3917 | 4.2 | 15192 |
| 1719960000 | 4.22 | -0.39 | -8.46 | 4.53 | 4.58 | 4.1 | 75162 |
| 1719873600 | 4.61 | 0.19 | 4.30 | 4.35 | 4.63 | 4.21 | 63263 |
| 1719614400 | 4.42 | 0.42 | 10.50 | 3.93 | 4.55 | 3.9 | 1325550 |
| 1719528000 | 4 | -0.19 | -4.53 | 4.17 | 4.36 | 3.83 | 113696 |
| 1719441600 | 4.19 | -0.07 | -1.64 | 4.21 | 4.42 | 4.01 | 84004 |
| 1719355200 | 4.26 | -0.21 | -4.70 | 4.43 | 4.5199999 | 4.2 | 59831 |
| 1719268800 | 4.47 | -0.19 | -4.08 | 4.64 | 4.75 | 4.38 | 36580 |
| 1719009600 | 4.66 | 0.07 | 1.53 | 4.58 | 4.79 | 4.45 | 53317 |
| 1718923200 | 4.59 | -0.1 | -2.13 | 4.65 | 4.82 | 4.5 | 87565 |
| 1718750400 | 4.69 | -0.34 | -6.76 | 5.04 | 5.1 | 4.65 | 52549 |
| 1718664000 | 5.03 | -0.05 | -0.98 | 5.29 | 5.35 | 4.83 | 46084 |
| 1718404800 | 5.08 | 0.07 | 1.40 | 5 | 5.12 | 4.76 | 46278 |
| 1718318400 | 5.01 | 0 | 0.00 | 5.0199999 | 5.1199 | 4.86 | 39744 |
| 1718232000 | 5.01 | 0.14 | 2.87 | 5.12 | 5.2 | 4.9 | 91155 |
| 1718145600 | 4.87 | -0.14 | -2.79 | 5.08 | 5.1902 | 4.8 | 51905 |
| 1718059200 | 5.01 | 0.03 | 0.60 | 4.9 | 5.13 | 4.8 | 46884 |
| 1717800000 | 4.98 | 0 | 0.00 | 5.125 | 5.13 | 4.87 | 42348 |
| 1717713600 | 4.98 | 0.18 | 3.75 | 4.79 | 5.08 | 4.7 | 67487 |
| 1717627200 | 4.8 | -0.19 | -3.81 | 4.99 | 5.07 | 4.8 | 62808 |
| 1717540800 | 4.99 | 0.05 | 1.01 | 5 | 5.2 | 4.83 | 52029 |
| 1717454400 | 4.94 | 0.09 | 1.86 | 4.99 | 5.0599999 | 4.769 | 49417 |
| 1717195200 | 4.85 | 0.02 | 0.41 | 4.95 | 5.075 | 4.75 | 573181 |
| 1717108800 | 4.83 | -0.27 | -5.29 | 5.05 | 5.0698 | 4.7 | 67689 |
| 1717022400 | 5.1 | -0.43 | -7.78 | 5.67 | 5.67 | 5 | 70714 |
| 1716936000 | 5.53 | 0.53 | 10.60 | 4.92 | 5.8 | 4.91 | 69552 |
| 1716590400 | 5 | -0.07 | -1.38 | 5.09 | 5.09 | 4.79 | 35152 |
| 1716504000 | 5.07 | 0.17 | 3.47 | 5 | 5.4 | 4.57 | 80993 |
| 1716417600 | 4.9 | -0.58 | -10.58 | 5.48 | 5.48 | 4.86 | 105248 |
| 1716331200 | 5.48 | -0.18 | -3.18 | 5.65 | 5.82 | 5.25 | 60604 |
| 1716244800 | 5.66 | -0.22 | -3.74 | 5.95 | 6.11 | 5.565 | 57002 |
| 1715985600 | 5.88 | -0.17 | -2.81 | 6.05 | 6.18 | 5.5 | 40671 |
| 1715899200 | 6.05 | -0.35 | -5.47 | 6.88 | 6.88 | 5.97 | 66090 |
| 1715812800 | 6.4 | -0.92 | -12.57 | 7.45 | 7.45 | 6.2 | 77828 |
| 1715726400 | 7.32 | 0.14 | 1.95 | 7.26 | 7.47 | 7.05 | 26390 |
| 1715640000 | 7.18 | 0.05 | 0.70 | 7.13 | 7.47 | 6.69 | 39197 |
| 1715380800 | 7.13 | 0.45 | 6.74 | 6.6 | 7.4 | 6.59 | 47643 |
| 1715294400 | 6.68 | -0.18 | -2.62 | 7 | 7.16 | 6.64 | 16347 |
| 1715208000 | 6.86 | 0.12 | 1.78 | 6.57 | 7.02 | 6.55 | 29071 |
| 1715121600 | 6.74 | -0.52 | -7.16 | 7.02 | 7.15 | 6.54 | 66427 |
| 1715035200 | 7.26 | -0.14 | -1.89 | 7.44 | 7.88 | 7.11 | 45767 |
| 1714776000 | 7.4 | -0.18 | -2.37 | 8.02 | 8.08 | 7.22 | 83810 |
| 1714689600 | 7.58 | 0.31 | 4.26 | 7.28 | 7.75 | 7.12 | 10575 |
| 1714603200 | 7.27 | -0.5 | -6.44 | 7.78 | 7.8199 | 7.25 | 22235 |
| 1714516800 | 7.77 | 0.18 | 2.37 | 7.51 | 7.88 | 7.51 | 24340 |
| 1714430400 | 7.59 | -0.7 | -8.44 | 8.3699999 | 8.3699999 | 7.545 | 21544 |
| 1714171200 | 8.2899999 | 0.17 | 2.09 | 8.13 | 8.335 | 8.025 | 11809 |
| 1714084800 | 8.1199999 | 0.16 | 2.01 | 7.7001 | 8.2 | 7.57 | 19660 |
| 1713998400 | 7.96 | 0.54 | 7.28 | 7.47 | 8.03 | 7.355 | 20648 |
| 1713912000 | 7.42 | -0.02 | -0.27 | 7.48 | 7.75 | 7.34 | 15697 |
| 1713825600 | 7.44 | -0.05 | -0.67 | 7.5 | 7.69 | 7.33 | 8451 |
| 1713566400 | 7.49 | -0.28 | -3.60 | 7.8 | 7.8 | 7.42 | 11349 |
| 1713480000 | 7.77 | 0.48 | 6.58 | 7.19 | 7.77 | 7.06 | 13432 |
| 1713393600 | 7.29 | 0.21 | 2.97 | 7.07 | 7.475 | 6.86 | 9350 |
| 1713307200 | 7.08 | 0.28 | 4.12 | 6.855 | 7.12 | 6.83 | 18643 |
| 1713220800 | 6.8 | -0.51 | -6.98 | 7.25 | 7.25 | 6.7 | 25953 |
| 1712961600 | 7.31 | 0.11 | 1.53 | 7.22 | 7.4 | 7.0402 | 17697 |
| 1712875200 | 7.2 | -0.11 | -1.50 | 7.31 | 7.51 | 7.2 | 15659 |
| 1712788800 | 7.31 | -0.11 | -1.48 | 7.36 | 7.53 | 7.24 | 13849 |
| 1712702400 | 7.42 | 0.24 | 3.34 | 7.18 | 7.76 | 7.18 | 13428 |
| 1712616000 | 7.18 | -0.12 | -1.64 | 7.38 | 7.58 | 7.13 | 15726 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
