Offerpad Solutions Inc. Class A Common Stock (OPAD)

4.9400
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 8:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Offerpad Solutions Inc. Class A Common Stock (OPAD)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/20264.634.984.634.9449,1354.94
6/29/20264.664.904.554.6244,7254.62
6/26/20264.284.994.284.5869,4324.58
6/25/20264.434.534.304.3843,6824.38
6/24/20264.724.754.404.4685,8724.46
6/23/20264.544.824.454.7682,5584.76
6/22/20265.005.184.554.5885,2134.58
6/18/20264.835.074.815.0762,0415.07
6/17/20264.905.154.804.8031,5284.80
6/16/20264.794.994.724.9255,0924.92
6/15/20265.135.254.804.8068,5554.80
6/12/20265.075.224.754.9579,5824.95
6/11/20264.835.274.415.07101,7995.07
6/10/20265.015.534.804.83163,1684.83
6/09/20265.205.394.175.09336,3225.09
6/08/20260.600.620.540.541,248,5425.40
6/05/20260.700.700.610.621,568,2836.17
6/04/20260.750.770.740.74662,8607.40
6/03/20260.800.800.740.761,291,8697.61
6/02/20260.840.850.810.82836,8678.20
6/01/20260.740.840.740.831,911,9868.30
5/29/20260.750.770.740.77319,5457.66
5/28/20260.750.770.710.75686,5057.53
5/27/20260.690.760.690.76801,3787.59
5/26/20260.710.740.690.70461,6207.00
5/22/20260.680.720.680.71373,6107.08
5/21/20260.630.690.630.68497,6996.80
5/20/20260.580.650.580.64500,7216.40
5/19/20260.600.620.580.59543,0895.92
5/18/20260.640.640.590.60604,7926.02
5/15/20260.630.640.610.63270,1926.30
5/14/20260.630.650.600.64597,6676.39
5/13/20260.640.640.600.62463,6016.18
5/12/20260.640.650.610.62697,1536.20
5/11/20260.680.680.640.66816,0036.56
5/08/20260.710.730.670.67393,0966.70
5/07/20260.720.740.690.71516,7617.10
5/06/20260.650.730.650.70849,1237.02
5/05/20260.710.710.640.65811,7146.53
5/04/20260.680.700.630.68637,0956.80
5/01/20260.750.770.650.671,819,0806.67
4/30/20260.800.820.770.79995,9897.90
4/29/20260.820.820.770.79359,9587.87
4/28/20260.810.840.790.83353,2448.30
4/27/20260.800.830.790.82309,5148.21
4/24/20260.830.860.790.81433,1958.10
4/23/20260.860.860.800.82539,8438.16
4/22/20260.890.890.850.87379,5268.72
4/21/20260.840.900.840.841,080,4088.44
4/20/20260.840.870.810.86300,3608.58
4/17/20260.880.890.680.841,456,3688.44
4/16/20260.880.890.840.87722,9998.70
4/15/20260.800.890.780.871,708,5108.70
4/14/20260.770.800.750.79776,8837.88
4/13/20260.730.770.690.76985,9107.65
4/10/20260.710.740.710.73297,9257.28
4/09/20260.700.730.690.73257,8387.28
4/08/20260.740.750.700.71407,3007.07
4/07/20260.690.720.680.70298,9147.00
4/06/20260.650.730.650.71529,1717.09
4/02/20260.670.710.650.69552,9636.92
4/01/20260.690.740.660.701,119,9257.01