Offerpad Solutions Inc (OPAD) Historical Stock Data
4.08 ↑0.25 (6.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OPAD is up 0.49% a day on average. There have been 17 days where Offerpad Solutions Inc closed green and 13 days where OPAD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.87 | 4.08 | ↑$0.21 (5.43%) | 3.87 | 4.18 | 51.68K |
| 2024-11-21 | 3.54 | 3.83 | ↑$0.29 (8.19%) | 3.51 | 3.87 | 18.98K |
| 2024-11-20 | 3.77 | 3.58 | ↓$0.19 (-4.91%) | 3.50 | 3.77 | 18.70K |
| 2024-11-19 | 3.60 | 3.68 | ↑$0.08 (2.22%) | 3.60 | 3.70 | 20.41K |
| 2024-11-18 | 3.80 | 3.62 | ↓$0.18 (-4.74%) | 3.58 | 3.94 | 33.93K |
| 2024-11-15 | 3.73 | 3.71 | ↓$0.02 (-0.54%) | 3.68 | 3.85 | 26.64K |
| 2024-11-14 | 4.26 | 3.73 | ↓$0.53 (-12.44%) | 3.67 | 4.26 | 31.13K |
| 2024-11-13 | 4.49 | 4.24 | ↓$0.25 (-5.57%) | 4.20 | 4.89 | 82.42K |
| 2024-11-12 | 3.91 | 4.38 | ↑$0.47 (12.02%) | 3.82 | 4.38 | 57.55K |
| 2024-11-11 | 3.68 | 3.86 | ↑$0.18 (4.89%) | 3.56 | 3.94 | 57.67K |
| 2024-11-08 | 3.59 | 3.65 | ↑$0.06 (1.67%) | 3.59 | 3.91 | 45.99K |
| 2024-11-07 | 3.50 | 3.61 | ↑$0.11 (3.14%) | 3.50 | 3.93 | 42.43K |
| 2024-11-06 | 3.31 | 3.52 | ↑$0.21 (6.34%) | 3.11 | 3.58 | 46.72K |
| 2024-11-05 | 3.18 | 3.16 | ↓$0.02 (-0.63%) | 3.00 | 3.25 | 69.65K |
| 2024-11-04 | 3.14 | 3.27 | ↑$0.13 (4.14%) | 2.97 | 3.28 | 54.66K |
| 2024-11-01 | 3.06 | 3.12 | ↑$0.06 (1.96%) | 2.99 | 3.14 | 33.05K |
| 2024-10-31 | 3.00 | 3.01 | ↑$0.01 (0.33%) | 2.91 | 3.08 | 33.51K |
| 2024-10-30 | 3.07 | 3.00 | ↓$0.07 (-2.28%) | 2.93 | 3.12 | 30.08K |
| 2024-10-29 | 2.95 | 3.04 | ↑$0.09 (3.05%) | 2.86 | 3.10 | 28.30K |
| 2024-10-28 | 2.92 | 2.99 | ↑$0.07 (2.40%) | 2.78 | 3.09 | 16.49K |
| 2024-10-25 | 2.95 | 2.83 | ↓$0.12 (-4.07%) | 2.81 | 2.99 | 18.18K |
| 2024-10-24 | 2.82 | 2.93 | ↑$0.11 (3.90%) | 2.76 | 2.95 | 23.35K |
| 2024-10-23 | 3.01 | 2.79 | ↓$0.22 (-7.31%) | 2.73 | 3.01 | 35.86K |
| 2024-10-22 | 2.81 | 2.99 | ↑$0.18 (6.41%) | 2.71 | 3.00 | 68.09K |
| 2024-10-21 | 2.96 | 2.86 | ↓$0.10 (-3.38%) | 2.84 | 3.02 | 36.29K |
| 2024-10-18 | 3.03 | 2.96 | ↓$0.07 (-2.31%) | 2.91 | 3.08 | 27.03K |
| 2024-10-17 | 3.31 | 3.03 | ↓$0.28 (-8.46%) | 2.96 | 3.39 | 43.36K |
| 2024-10-16 | 3.41 | 3.37 | ↓$0.04 (-1.17%) | 3.16 | 3.56 | 52.98K |
| 2024-10-15 | 3.30 | 3.35 | ↑$0.05 (1.52%) | 3.23 | 3.58 | 34.22K |
| 2024-10-14 | 3.13 | 3.28 | ↑$0.15 (4.80%) | 3.08 | 3.29 | 29.25K |
Create an account or log in to view more rows.
$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 ….
$OPAD Bears get cremated today
$OPAD Reinvest your dividends