Offerpad Solutions Inc (OPAD) Historical Stock Data
7.96 ↑0.54 (7.28%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OPAD is up 0.02% a day on average. There have been 14 days where Offerpad Solutions Inc closed green and 16 days where OPAD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.36 | 7.96 | ↑$0.61 (8.23%) | 7.36 | 8.03 | 20.65K |
| 2024-04-23 | 7.48 | 7.42 | ↓$0.06 (-0.80%) | 7.34 | 7.75 | 15.70K |
| 2024-04-22 | 7.50 | 7.44 | ↓$0.06 (-0.80%) | 7.33 | 7.64 | 8.45K |
| 2024-04-19 | 7.48 | 7.49 | ↑$0.01 (0.09%) | 7.42 | 7.74 | 11.35K |
| 2024-04-18 | 7.19 | 7.77 | ↑$0.58 (8.07%) | 7.06 | 7.77 | 13.43K |
| 2024-04-17 | 7.07 | 7.29 | ↑$0.22 (3.11%) | 6.86 | 7.48 | 9.35K |
| 2024-04-16 | 6.81 | 7.08 | ↑$0.27 (3.96%) | 6.81 | 7.12 | 18.88K |
| 2024-04-15 | 7.25 | 6.80 | ↓$0.45 (-6.21%) | 6.70 | 7.25 | 25.95K |
| 2024-04-12 | 7.22 | 7.31 | ↑$0.09 (1.25%) | 7.04 | 7.40 | 17.70K |
| 2024-04-11 | 7.31 | 7.20 | ↓$0.11 (-1.50%) | 7.20 | 7.51 | 15.66K |
| 2024-04-10 | 7.18 | 7.31 | ↑$0.13 (1.81%) | 7.18 | 7.53 | 14.23K |
| 2024-04-09 | 7.18 | 7.42 | ↑$0.24 (3.34%) | 7.18 | 7.76 | 13.43K |
| 2024-04-08 | 7.38 | 7.18 | ↓$0.20 (-2.71%) | 7.13 | 7.49 | 15.73K |
| 2024-04-05 | 7.37 | 7.30 | ↓$0.07 (-0.95%) | 7.30 | 7.85 | 10.10K |
| 2024-04-04 | 7.40 | 7.24 | ↓$0.16 (-2.16%) | 7.09 | 7.78 | 16.21K |
| 2024-04-03 | 7.55 | 7.35 | ↓$0.20 (-2.65%) | 7.34 | 7.71 | 26.58K |
| 2024-04-02 | 7.89 | 7.73 | ↓$0.16 (-2.03%) | 7.60 | 7.94 | 14.88K |
| 2024-04-01 | 8.10 | 7.98 | ↓$0.12 (-1.48%) | 7.89 | 8.38 | 24.19K |
| 2024-03-28 | 8.41 | 8.10 | ↓$0.31 (-3.69%) | 8.10 | 8.79 | 17.89K |
| 2024-03-27 | 8.32 | 8.54 | ↑$0.22 (2.64%) | 8.15 | 8.69 | 17.42K |
| 2024-03-26 | 8.27 | 8.19 | ↓$0.08 (-0.97%) | 8.00 | 8.39 | 17.71K |
| 2024-03-25 | 8.03 | 8.20 | ↑$0.17 (2.12%) | 7.73 | 8.36 | 10.88K |
| 2024-03-22 | 8.07 | 8.07 | ↑$0.00 (0.00%) | 7.91 | 8.17 | 13.24K |
| 2024-03-21 | 7.97 | 8.15 | ↑$0.18 (2.26%) | 7.72 | 8.22 | 16.92K |
| 2024-03-20 | 7.86 | 7.99 | ↑$0.13 (1.65%) | 7.63 | 8.10 | 49.85K |
| 2024-03-19 | 8.40 | 7.79 | ↓$0.61 (-7.26%) | 7.76 | 8.40 | 17.58K |
| 2024-03-18 | 8.10 | 7.84 | ↓$0.26 (-3.21%) | 7.75 | 8.15 | 20.36K |
| 2024-03-15 | 8.14 | 8.10 | ↓$0.04 (-0.49%) | 8.03 | 8.63 | 65.53K |
| 2024-03-14 | 8.46 | 8.26 | ↓$0.20 (-2.38%) | 8.07 | 8.58 | 26.64K |
| 2024-03-13 | 8.17 | 8.28 | ↑$0.11 (1.35%) | 8.15 | 8.55 | 34.09K |
Create an account or log in to view more rows.
$OPAD bear trap dude
$OPAD unstoppable up wow
$OPAD just waiting ….
$OPAD Bears get cremated today
$OPAD Reinvest your dividends
$OPAD why is there no volume? Is that suspicious?
$OPAD Let it go...
$OPAD the FOMO will be epic
$OPAD get ready bears and bulls
$OPAD Dip buyers are going to get wrecked