Offerpad Solutions Inc (OPAD) Historical Stock Data
2.29 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OPAD is down -1.54% a day on average. There have been 11 days where Offerpad Solutions Inc closed green and 19 days where OPAD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-06 | 2.32 | 2.29 | ↓$0.02 (-1.08%) | 2.23 | 2.36 | 18.76K |
2025-02-05 | 2.33 | 2.36 | ↑$0.03 (1.29%) | 2.26 | 2.36 | 29.52K |
2025-02-04 | 2.23 | 2.25 | ↑$0.02 (0.90%) | 2.18 | 2.29 | 29.07K |
2025-02-03 | 2.28 | 2.22 | ↓$0.06 (-2.63%) | 2.18 | 2.38 | 74.87K |
2025-01-31 | 2.35 | 2.34 | ↓$0.01 (-0.43%) | 2.29 | 2.47 | 42.53K |
2025-01-30 | 2.38 | 2.34 | ↓$0.04 (-1.68%) | 2.27 | 2.48 | 27.06K |
2025-01-29 | 2.30 | 2.31 | ↑$0.01 (0.43%) | 2.27 | 2.50 | 46.66K |
2025-01-28 | 2.35 | 2.35 | ↑$0.00 (0.00%) | 2.26 | 2.45 | 34.42K |
2025-01-27 | 2.32 | 2.34 | ↑$0.02 (0.86%) | 2.30 | 2.44 | 35.76K |
2025-01-24 | 2.40 | 2.33 | ↓$0.07 (-2.92%) | 2.32 | 2.48 | 21.20K |
2025-01-23 | 2.48 | 2.40 | ↓$0.08 (-3.23%) | 2.35 | 2.48 | 25.50K |
2025-01-22 | 2.51 | 2.48 | ↓$0.03 (-1.20%) | 2.48 | 2.66 | 55.38K |
2025-01-21 | 2.75 | 2.57 | ↓$0.18 (-6.55%) | 2.56 | 2.85 | 45.49K |
2025-01-17 | 3.00 | 2.75 | ↓$0.25 (-8.33%) | 2.70 | 3.05 | 56.61K |
2025-01-16 | 3.08 | 2.98 | ↓$0.10 (-3.25%) | 2.88 | 3.16 | 50.23K |
2025-01-15 | 2.76 | 3.11 | ↑$0.35 (12.68%) | 2.74 | 3.17 | 49.88K |
2025-01-14 | 2.62 | 2.63 | ↑$0.01 (0.38%) | 2.55 | 2.88 | 36.20K |
2025-01-13 | 2.25 | 2.58 | ↑$0.33 (14.67%) | 2.25 | 2.62 | 60.21K |
2025-01-10 | 2.56 | 2.35 | ↓$0.21 (-8.20%) | 2.30 | 2.63 | 72.68K |
2025-01-08 | 2.69 | 2.56 | ↓$0.13 (-4.83%) | 2.56 | 2.69 | 34.76K |
2025-01-07 | 2.69 | 2.72 | ↑$0.03 (1.12%) | 2.60 | 2.78 | 39.35K |
2025-01-06 | 2.80 | 2.71 | ↓$0.09 (-3.21%) | 2.68 | 2.93 | 39.54K |
2025-01-03 | 2.74 | 2.76 | ↑$0.02 (0.73%) | 2.66 | 2.85 | 44.48K |
2025-01-02 | 2.88 | 2.68 | ↓$0.20 (-6.94%) | 2.66 | 2.95 | 61.72K |
2024-12-31 | 3.07 | 2.85 | ↓$0.22 (-7.17%) | 2.80 | 3.17 | 60.04K |
2024-12-30 | 3.28 | 3.01 | ↓$0.27 (-8.23%) | 2.96 | 3.33 | 102.55K |
2024-12-27 | 3.40 | 3.28 | ↓$0.12 (-3.53%) | 3.10 | 3.42 | 51.45K |
2024-12-26 | 3.40 | 3.44 | ↑$0.04 (1.18%) | 3.23 | 3.47 | 38.52K |
2024-12-24 | 3.42 | 3.40 | ↓$0.02 (-0.58%) | 3.29 | 3.45 | 25.40K |
2024-12-23 | 3.65 | 3.42 | ↓$0.23 (-6.30%) | 3.26 | 3.66 | 73.12K |
Create an account or log in to view more rows.
$OPAD Shorts talk the talk but cant walk the walk
$OPAD wow! I sold too early
$OPAD The squeeze is coming
$OPAD pump up the volume
$OPAD volume = money
$OPAD glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$OPAD we always finish green after a red week. Less go!
$OPAD bear trap dude
$OPAD unstoppable up wow
$OPAD just waiting ….