OPAD

Offerpad Solutions Historical Data

Company Name Stock Ticker Symbol Market Type
Offerpad Solutions Inc OPAD NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.019 2.87% 0.68 12:14:00
Open Price Low Price High Price Close Price Prev Close
0.65 0.6371 0.6846 0.661
more quote information »

OPAD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.79860.800.63050.6825016724,464-0.1186-14.85%
1 Month0.75370.98730.58250.7353183751,025-0.0737-9.78%
3 Months1.421.460.58250.9489375903,686-0.74-52.11%
6 Months4.834.900.58251.801,238,568-4.15-85.92%
1 Year7.418.300.58253.131,035,416-6.73-90.82%
3 Years9.4320.970.58258.671,573,673-8.75-92.79%
5 Years9.4320.970.58258.671,573,673-8.75-92.79%

OPAD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2022 0.661 -0.0031 -0.47% 0.6665 0.6677 0.6429 337,269
Dec 05 2022 0.6641 0.0024 0.36% 0.6713 0.6789 0.6561 377,908
Dec 02 2022 0.6617 0.0017 0.26% 0.65 0.683 0.6305 462,720
Dec 01 2022 0.66 -0.05 -7.04% 0.7396 0.7396 0.66 867,728
Nov 30 2022 0.71 -0.1133 -13.76% 0.7986 0.80 0.7025 1,576,695
Nov 29 2022 0.8233 0.1019 14.13% 0.73 0.8443 0.70 528,720
Nov 28 2022 0.7214 -0.0532 -6.87% 0.794 0.80 0.713 364,725
Nov 25 2022 0.7746 0.0739 10.55% 0.70 0.779 0.70 273,411
Nov 23 2022 0.7007 0.0706 11.2% 0.6424 0.72 0.6202 523,912
Nov 22 2022 0.6301 -0.05 -7.35% 0.7141 0.7141 0.5825 1,475,130
Nov 21 2022 0.6801 -0.0536 -7.31% 0.7324 0.7476 0.6502 1,075,469
Nov 18 2022 0.7337 -0.0595 -7.5% 0.8599 0.8599 0.73 451,391
Nov 17 2022 0.7932 -0.0261 -3.19% 0.80 0.8427 0.77 573,162
Nov 16 2022 0.8193 -0.0408 -4.74% 0.83 0.90 0.8151 433,724
Nov 15 2022 0.8601 -0.0156 -1.78% 0.9194 0.9814 0.86 715,083
Nov 14 2022 0.8757 -0.0814 -8.5% 0.9394 0.9873 0.86 1,121,796
Nov 11 2022 0.9571 0.1766 22.63% 0.8036 0.965 0.79 803,730
Nov 10 2022 0.7805 0.0904 13.1% 0.7536 0.8499 0.7233 1,248,619
Nov 09 2022 0.6901 -0.0672 -8.87% 0.7537 0.7739 0.681 683,229
Nov 08 2022 0.7573 0.0672 9.74% 0.717 0.7983 0.677 996,768
Nov 07 2022 0.6901 -0.063 -8.37% 0.8095 0.8095 0.6711 841,804
See More Historical Prices ยป
Your Recent History
NYSE
OPAD
Offerpad S..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221207 17:31:15