Offerpad Solutions Inc (OPAD)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 19.8412698413 | 1.26 | 1.59 | 1.21 | 154537 | 1.39581368 | CS |
| 4 | 0.48 | 46.6019417476 | 1.03 | 1.59 | 0.91 | 150577 | 1.07431588 | CS |
| 12 | 0.07 | 4.86111111111 | 1.44 | 1.59 | 0.91 | 81153 | 1.08712059 | CS |
| 26 | -0.74 | -32.8888888889 | 2.25 | 3.17 | 0.91 | 64336 | 1.48108174 | CS |
| 52 | -3.02 | -66.6666666667 | 4.53 | 5.13 | 0.91 | 59069 | 2.53247053 | CS |
| 156 | -35.69 | -95.9408602151 | 37.2 | 38.142 | 0.91 | 331003 | 15.33421365 | CS |
| 260 | -139.94 | -98.932484977 | 141.45 | 314.55 | 0.91 | 649618 | 105.71991669 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752187200 | 1.45 | -0.03 | -2.03 | 1.45 | 1.51 | 1.425 | 122523 |
| 1752100800 | 1.48 | 0.17 | 12.98 | 1.5 | 1.59 | 1.3512 | 156259 |
| 1752014400 | 1.31 | -0.07 | -5.07 | 1.37 | 1.54 | 1.25 | 206105 |
| 1751928000 | 1.3799999 | 0.13 | 10.40 | 1.26 | 1.43 | 1.21 | 133259 |
| 1751576640 | 1.25 | 0.08 | 6.84 | 1.15 | 1.26 | 1.1299999 | 132699 |
| 1751496000 | 1.17 | 0.11 | 10.38 | 1.08 | 1.19 | 1.05 | 94144 |
| 1751409600 | 1.06 | 0.15 | 16.48 | 0.95 | 1.12 | 0.95 | 91354 |
| 1751323200 | 0.91 | -0.0386 | -4.07 | 1 | 1.02 | 0.91 | 81801 |
| 1751064000 | 0.9486 | 0.0186 | 2.00 | 0.95 | 1.1399999 | 0.935 | 1294074 |
| 1750977600 | 0.93 | 0.01 | 1.09 | 0.93 | 0.9547 | 0.92 | 57935 |
| 1750891200 | 0.92 | 0 | 0.00 | 0.96 | 0.96 | 0.92 | 37871 |
| 1750804800 | 0.92 | 0.0001 | 0.01 | 0.92 | 0.9599 | 0.92 | 65233 |
| 1750718400 | 0.9199 | -0.0368 | -3.85 | 0.95 | 1 | 0.9199 | 60069 |
| 1750459200 | 0.9567 | 0.0067 | 0.71 | 0.96 | 0.9999 | 0.95 | 63538 |
| 1750286400 | 0.95 | -0.0021 | -0.22 | 0.96 | 1.01 | 0.95 | 29718 |
| 1750200000 | 0.9521 | -0.0298 | -3.03 | 0.97 | 1.0199 | 0.95 | 21806 |
| 1750113600 | 0.9819 | 0.0117 | 1.21 | 0.9751 | 1.02 | 0.95 | 18486 |
| 1749854400 | 0.9702 | -0.0498 | -4.88 | 1.03 | 1.0599 | 0.95 | 43519 |
| 1749768000 | 1.02 | -0.03 | -2.86 | 1.02 | 1.099 | 1.0067 | 38244 |
| 1749681600 | 1.05 | -0.02 | -1.87 | 1.11 | 1.1299999 | 1.05 | 31303 |
| 1749595200 | 1.07 | -0.06 | -5.31 | 1.16 | 1.16 | 1.06 | 28254 |
| 1749508800 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1762 | 1.1 | 41923 |
| 1749249600 | 1.1299999 | 0.05 | 4.63 | 1.1 | 1.15 | 1.07 | 32457 |
| 1749163200 | 1.08 | 0.05 | 4.85 | 1.04 | 1.12 | 0.982 | 37099 |
| 1749076800 | 1.03 | 0.04 | 4.04 | 0.9982 | 1.03 | 0.9801 | 46656 |
| 1748990400 | 0.99 | 0 | 0.00 | 1.01 | 1.01 | 0.9701 | 22591 |
| 1748904000 | 0.99 | 0.0199 | 2.05 | 0.97 | 1.025 | 0.9501 | 51231 |
| 1748644800 | 0.9701 | -0.0098 | -1.00 | 0.9799 | 1.02 | 0.962 | 27270 |
| 1748558400 | 0.9799 | 0.0099 | 1.02 | 0.98 | 1.0121 | 0.95 | 20654 |
| 1748472000 | 0.97 | -0.05 | -4.90 | 1.01 | 1.02 | 0.97 | 20345 |
| 1748385600 | 1.02 | 0.04 | 3.60 | 0.99 | 1.02 | 0.95 | 35992 |
| 1748040000 | 0.9846 | -0.0077 | -0.78 | 1.01 | 1.0185 | 0.96 | 26537 |
| 1747953600 | 0.9923 | 0.0184 | 1.89 | 0.96 | 1.01 | 0.95 | 49488 |
| 1747867200 | 0.9739 | -0.0761 | -7.25 | 1.03 | 1.0495 | 0.96 | 37105 |
| 1747780800 | 1.05 | -0.03 | -2.78 | 1.08 | 1.08 | 1.04 | 28382 |
| 1747694400 | 1.08 | -0.03 | -2.70 | 1.07 | 1.16 | 1 | 45545 |
| 1747435200 | 1.11 | 0.03 | 2.78 | 1.12 | 1.2 | 1.055 | 57961 |
| 1747348800 | 1.08 | 0.03 | 2.86 | 1.05 | 1.1 | 1.05 | 16462 |
| 1747262400 | 1.05 | -0.11 | -9.48 | 1.1299999 | 1.16 | 1.05 | 16768 |
| 1747176000 | 1.16 | -0.03 | -2.52 | 1.18 | 1.2 | 1.1299999 | 28013 |
| 1747089600 | 1.19 | 0.14 | 13.33 | 1.1 | 1.2 | 1.05 | 69236 |
| 1746830400 | 1.05 | -0.07 | -6.25 | 1.11 | 1.1748 | 1.05 | 38945 |
| 1746744000 | 1.12 | 0.02 | 1.82 | 1.1 | 1.1299999 | 1.08 | 37442 |
| 1746657600 | 1.1 | 0.15 | 15.55 | 0.93 | 1.11 | 0.93 | 39159 |
| 1746571200 | 0.952 | -0.078 | -7.57 | 0.94 | 1.0102 | 0.94 | 42455 |
| 1746484800 | 1.03 | -0.08 | -7.21 | 1.11 | 1.1299999 | 1.03 | 35939 |
| 1746225600 | 1.11 | 0.01 | 0.91 | 1.1299999 | 1.16 | 1.04 | 62121 |
| 1746139200 | 1.1 | -0.01 | -0.90 | 1.12 | 1.12 | 1.0608 | 21249 |
| 1746052800 | 1.11 | -0.01 | -0.89 | 1.1 | 1.1399999 | 1.0084 | 42333 |
| 1745966400 | 1.12 | 0.1 | 9.80 | 1.01 | 1.16 | 1.01 | 80319 |
| 1745880000 | 1.02 | -0.03 | -2.86 | 1.06 | 1.11 | 0.9975 | 75535 |
| 1745620800 | 1.05 | 0 | 0.00 | 1.05 | 1.0799 | 1.0201 | 61250 |
| 1745534400 | 1.05 | -0.24 | -18.60 | 1.27 | 1.3134999 | 0.9228 | 226479 |
| 1745448000 | 1.29 | -0.11 | -7.86 | 1.43 | 1.43 | 1.2548999 | 158371 |
| 1745361600 | 1.4 | -0.05 | -3.45 | 1.47 | 1.55 | 1.32 | 123423 |
| 1745275200 | 1.45 | -0.03 | -2.03 | 1.44 | 1.51 | 1.41 | 21820 |
| 1744929600 | 1.48 | -0.02 | -1.33 | 1.5 | 1.51 | 1.425 | 49515 |
| 1744843200 | 1.5 | 0.05 | 3.45 | 1.43 | 1.5 | 1.42 | 37306 |
| 1744756800 | 1.45 | 0.01 | 0.69 | 1.42 | 1.49 | 1.4 | 29874 |
| 1744670400 | 1.44 | -0.01 | -0.69 | 1.5 | 1.5 | 1.4 | 21728 |
| 1744411200 | 1.45 | -0.04 | -2.68 | 1.48 | 1.49 | 1.385 | 27858 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
