ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

OPAD Offerpad Solutions Inc

9.40
0.57 (6.46%)
Feb 23 2024 - Closed
Delayed by 15 minutes

OPAD Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 9.40 0.57 6.46% 8.80 9.43 8.715 12,861
Feb 22 2024 8.83 -0.25 -2.75% 9.10 9.47 8.51 35,954
Feb 21 2024 9.08 -0.11 -1.20% 9.16 9.36 9.05 5,984
Feb 20 2024 9.19 -0.10 -1.08% 9.05 9.46 9.00 22,261
Feb 16 2024 9.29 -0.41 -4.23% 9.63 9.69 9.26 18,353
Feb 15 2024 9.70 0.07 0.73% 9.65 9.80 9.35 45,051
Feb 14 2024 9.63 0.56 6.17% 9.18 9.65 9.0087 15,340
Feb 13 2024 9.07 -0.31 -3.30% 9.00 9.365 8.7875 14,881
Feb 12 2024 9.38 0.00 0.00% 9.21 9.75 9.21 30,748
Feb 09 2024 9.38 -0.04 -0.42% 9.43 9.58 9.1301 17,812
Feb 08 2024 9.42 0.63 7.17% 8.93 9.52 8.93 9,941
Feb 07 2024 8.79 -0.43 -4.66% 9.27 9.27 8.69 16,507
Feb 06 2024 9.22 -0.03 -0.32% 9.40 9.75 9.10 18,325
Feb 05 2024 9.25 -0.14 -1.49% 9.38 9.38 8.93 20,975
Feb 02 2024 9.39 -0.16 -1.68% 9.37 9.70 8.93 24,407
Feb 01 2024 9.55 0.23 2.47% 9.25 9.80 9.25 16,218
Jan 31 2024 9.32 -0.39 -4.02% 9.73 9.80 9.18 10,357
Jan 30 2024 9.71 0.28 2.97% 9.31 9.85 9.31 14,399
Jan 29 2024 9.43 0.58 6.55% 8.98 9.925 8.63 51,515
Jan 26 2024 8.85 0.22 2.55% 8.70 9.12 8.55 41,870
Jan 25 2024 8.63 -0.08 -0.92% 8.81 9.05 8.34 19,373
Jan 24 2024 8.71 0.18 2.11% 8.64 8.995 8.37 43,591
Jan 23 2024 8.53 -0.32 -3.62% 9.10 9.10 8.39 18,522
Jan 22 2024 8.85 -0.09 -1.01% 8.89 9.37 8.85 12,115
Jan 19 2024 8.94 0.31 3.59% 8.69 9.18 8.29 43,760
Jan 18 2024 8.63 0.01 0.12% 8.70 8.8105 8.50 5,055
Jan 17 2024 8.62 0.19 2.25% 8.42 8.83 8.0111 24,501
Jan 16 2024 8.43 -0.62 -6.85% 8.91 9.00 8.40 10,663
Jan 12 2024 9.05 0.12 1.34% 8.94 9.46 8.94 16,394
Jan 11 2024 8.93 -0.69 -7.17% 9.44 9.53 8.51 22,099
Jan 10 2024 9.62 -0.33 -3.32% 9.86 9.86 9.34 12,463
Jan 09 2024 9.95 0.48 5.07% 9.26 10.03 9.15 22,215
Jan 08 2024 9.47 0.74 8.48% 8.68 9.50 8.65 25,193
Jan 05 2024 8.73 -0.23 -2.57% 8.97 9.33 8.59 29,662
Jan 04 2024 8.96 0.06 0.67% 9.00 9.00 8.72 32,741
Jan 03 2024 8.90 -0.95 -9.64% 9.65 9.84 8.73 41,357
Jan 02 2024 9.85 -0.40 -3.90% 10.10 10.25 9.689 21,164
Dec 29 2023 10.25 -0.28 -2.66% 10.36 10.41 9.99 20,990
Dec 28 2023 10.53 0.13 1.25% 10.47 10.61 10.04 23,811
Dec 27 2023 10.40 0.24 2.36% 10.06 10.43 9.7401 37,969
Dec 26 2023 10.16 0.28 2.83% 9.74 10.21 9.6652 20,603
Dec 22 2023 9.88 -0.05 -0.50% 9.96 10.3855 9.67 24,040
Dec 21 2023 9.93 -0.20 -1.97% 10.11 10.50 9.90 39,878
Dec 20 2023 10.13 0.28 2.84% 9.85 10.74 9.7381 46,104
Dec 19 2023 9.85 0.08 0.82% 9.57 10.89 9.57 37,530
Dec 18 2023 9.77 -0.83 -7.83% 10.50 10.6202 9.65 64,696
Dec 15 2023 10.60 0.73 7.40% 10.00 10.60 9.52 48,699
Dec 14 2023 9.87 0.01 0.10% 10.37 11.22 9.80 43,931
Dec 13 2023 9.86 1.66 20.24% 7.95 9.86 7.8787 51,026
Dec 12 2023 8.20 -0.50 -5.75% 8.54 8.94 8.04 15,858
Dec 11 2023 8.70 -1.12 -11.41% 9.64 9.64 8.70 20,041
Dec 08 2023 9.82 0.02 0.20% 9.75 10.045 9.60 11,691
Dec 07 2023 9.80 0.02 0.20% 9.95 10.12 9.67 13,100
Dec 06 2023 9.78 -0.22 -2.20% 10.01 10.03 9.5901 19,611
Dec 05 2023 10.00 -0.10 -0.99% 10.16 10.16 9.8166 9,951
Dec 04 2023 10.10 -0.09 -0.88% 10.00 10.28 9.77 11,849
Dec 01 2023 10.19 -0.17 -1.64% 10.10 10.46 10.06 10,154
Nov 30 2023 10.36 0.08 0.78% 10.50 10.55 10.09 9,525
Nov 29 2023 10.28 0.21 2.09% 10.13 10.6493 10.13 9,385
Nov 28 2023 10.07 0.22 2.23% 9.69 10.73 9.59 16,581
Nov 27 2023 9.85 -0.14 -1.40% 9.90 9.98 9.6833 12,920

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com