Offerpad Solutions Inc (OPAD)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.67 | -22.3333333333 | 3 | 3.05 | 2.35 | 52279 | 2.60344328 | CS |
| 4 | -1.07 | -31.4705882353 | 3.4 | 3.42 | 2.25 | 53596 | 2.76136783 | CS |
| 12 | -0.73 | -23.8562091503 | 3.06 | 5.13 | 2.25 | 52724 | 3.55986002 | CS |
| 26 | -2.15 | -47.9910714286 | 4.48 | 5.13 | 2.25 | 53277 | 3.60580411 | CS |
| 52 | -6.31 | -73.0324074074 | 8.64 | 9.925 | 2.25 | 48202 | 4.708523 | CS |
| 156 | -51.07 | -95.6367041199 | 53.4 | 95.55 | 2.25 | 468994 | 30.54963243 | CS |
| 260 | -139.12 | -98.3527748321 | 141.45 | 314.55 | 2.25 | 729377 | 106.99182344 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735077840 | 3.4 | -0.02 | -0.58 | 3.42 | 3.4488 | 3.29 | 25403 |
| 1734997200 | 3.42 | -0.23 | -6.30 | 3.65 | 3.66 | 3.2599999 | 73115 |
| 1734738000 | 3.65 | 0.23 | 6.73 | 3.36 | 3.65 | 3.3 | 197783 |
| 1734651600 | 3.42 | 0.08 | 2.40 | 3.34 | 3.48 | 3.09 | 80834 |
| 1734565200 | 3.34 | -0.17 | -4.84 | 3.58 | 3.76 | 3.2799999 | 72839 |
| 1734478800 | 3.51 | 0 | 0.00 | 3.49 | 3.5796 | 3.281 | 65789 |
| 1734392400 | 3.51 | -0.48 | -12.03 | 3.96 | 4.01 | 3.51 | 55284 |
| 1734133200 | 3.99 | -0.23 | -5.45 | 4.24 | 4.24 | 3.94 | 27311 |
| 1734046800 | 4.22 | -0.07 | -1.63 | 4.25 | 4.4499 | 4.11 | 77927 |
| 1733960400 | 4.29 | 0.2 | 4.89 | 4.11 | 4.45 | 4.01 | 41155 |
| 1733874000 | 4.09 | 0.27 | 7.07 | 3.83 | 4.3 | 3.73 | 48622 |
| 1733787600 | 3.82 | -0.17 | -4.26 | 3.94 | 4.23 | 3.82 | 30320 |
| 1733528400 | 3.99 | -0.24 | -5.67 | 4.25 | 4.2756 | 3.9 | 43422 |
| 1733442000 | 4.23 | -0.66 | -13.50 | 4.93 | 4.93 | 4.18 | 34910 |
| 1733355600 | 4.89 | -0.15 | -2.98 | 5.1 | 5.13 | 4.39 | 75102 |
| 1733269200 | 5.04 | 0.36 | 7.69 | 4.6 | 5.04 | 4.59 | 51132 |
| 1733182800 | 4.68 | -0.25 | -5.07 | 4.9 | 4.9 | 4.55 | 45076 |
| 1732917840 | 4.93 | 0.16 | 3.35 | 4.84 | 4.9867 | 4.7699999 | 66612 |
| 1732750800 | 4.7699999 | 0.64 | 15.50 | 4.22 | 4.79 | 4.195 | 55587 |
| 1732664400 | 4.13 | -0.01 | -0.24 | 4.13 | 4.2699999 | 3.84 | 41201 |
| 1732578000 | 4.14 | 0.06 | 1.47 | 4.19 | 4.3399 | 4.09 | 50248 |
| 1732318800 | 4.08 | 0.25 | 6.53 | 3.87 | 4.18 | 3.845 | 51678 |
| 1732232400 | 3.83 | 0.25 | 6.98 | 3.54 | 3.8671 | 3.5093 | 18975 |
| 1732146000 | 3.58 | -0.1 | -2.72 | 3.69 | 3.8 | 3.5 | 18696 |
| 1732059600 | 3.68 | 0.06 | 1.66 | 3.6 | 3.7024 | 3.6 | 20378 |
| 1731973200 | 3.62 | -0.09 | -2.43 | 3.8 | 3.94 | 3.58 | 33933 |
| 1731714000 | 3.71 | -0.02 | -0.54 | 3.73 | 3.85 | 3.68 | 26638 |
| 1731627600 | 3.73 | -0.51 | -12.03 | 4.26 | 4.26 | 3.6701 | 31129 |
| 1731541200 | 4.24 | -0.14 | -3.20 | 4.49 | 4.885 | 4.2 | 82422 |
| 1731454800 | 4.38 | 0.52 | 13.47 | 3.91 | 4.38 | 3.815 | 57554 |
| 1731368400 | 3.86 | 0.21 | 5.75 | 3.68 | 3.94 | 3.5601 | 57667 |
| 1731109200 | 3.65 | 0.04 | 1.11 | 3.59 | 3.91 | 3.59 | 45988 |
| 1731022800 | 3.61 | 0.09 | 2.56 | 3.5 | 3.93 | 3.47 | 42429 |
| 1730936400 | 3.52 | 0.36 | 11.39 | 3.31 | 3.5817 | 3.11 | 46614 |
| 1730850000 | 3.16 | -0.11 | -3.36 | 3.18 | 3.25 | 3 | 69647 |
| 1730763600 | 3.27 | 0.15 | 4.81 | 3.14 | 3.27 | 2.9668 | 54595 |
| 1730500800 | 3.12 | 0.11 | 3.65 | 3.06 | 3.14 | 2.99 | 33051 |
| 1730414400 | 3.0099999 | 0.01 | 0.33 | 3 | 3.0586 | 2.9129999 | 33501 |
| 1730328000 | 3 | -0.04 | -1.32 | 3.07 | 3.13 | 2.93 | 30082 |
| 1730241600 | 3.04 | 0.05 | 1.67 | 2.95 | 3.1 | 2.86 | 28299 |
| 1730155200 | 2.99 | 0.16 | 5.65 | 2.92 | 3.085 | 2.7799999 | 16475 |
| 1729896000 | 2.83 | -0.1 | -3.41 | 2.95 | 2.99 | 2.81 | 18177 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
