Offerpad Solutions Inc (OPAD) Historical Stock Data
3.65 ↑0.23 (6.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OPAD is down -0.20% a day on average. There have been 15 days where Offerpad Solutions Inc closed green and 15 days where OPAD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.36 | 3.65 | ↑$0.29 (8.63%) | 3.30 | 3.65 | 197.78K |
| 2024-12-19 | 3.34 | 3.42 | ↑$0.08 (2.40%) | 3.09 | 3.48 | 80.84K |
| 2024-12-18 | 3.58 | 3.34 | ↓$0.24 (-6.70%) | 3.28 | 3.68 | 72.84K |
| 2024-12-17 | 3.49 | 3.51 | ↑$0.02 (0.57%) | 3.28 | 3.58 | 65.79K |
| 2024-12-16 | 3.96 | 3.51 | ↓$0.45 (-11.36%) | 3.51 | 4.01 | 55.34K |
| 2024-12-13 | 4.23 | 3.99 | ↓$0.24 (-5.67%) | 3.94 | 4.24 | 27.31K |
| 2024-12-12 | 4.34 | 4.22 | ↓$0.12 (-2.66%) | 4.11 | 4.45 | 77.93K |
| 2024-12-11 | 4.11 | 4.29 | ↑$0.18 (4.38%) | 4.01 | 4.45 | 41.16K |
| 2024-12-10 | 3.83 | 4.09 | ↑$0.26 (6.79%) | 3.73 | 4.30 | 48.68K |
| 2024-12-09 | 3.94 | 3.82 | ↓$0.12 (-3.05%) | 3.82 | 4.23 | 30.50K |
| 2024-12-06 | 4.25 | 3.99 | ↓$0.26 (-6.12%) | 3.90 | 4.28 | 43.42K |
| 2024-12-05 | 4.93 | 4.23 | ↓$0.70 (-14.20%) | 4.18 | 4.93 | 34.91K |
| 2024-12-04 | 5.10 | 4.89 | ↓$0.21 (-4.12%) | 4.39 | 5.13 | 75.10K |
| 2024-12-03 | 4.60 | 5.04 | ↑$0.44 (9.57%) | 4.59 | 5.04 | 51.13K |
| 2024-12-02 | 4.90 | 4.68 | ↓$0.22 (-4.49%) | 4.55 | 4.90 | 45.08K |
| 2024-11-29 | 4.84 | 4.93 | ↑$0.09 (1.86%) | 4.80 | 4.99 | 66.61K |
| 2024-11-27 | 4.22 | 4.77 | ↑$0.55 (13.03%) | 4.20 | 4.79 | 55.59K |
| 2024-11-26 | 4.13 | 4.13 | ↑$0.00 (0.00%) | 3.84 | 4.27 | 41.20K |
| 2024-11-25 | 4.19 | 4.14 | ↓$0.05 (-1.19%) | 4.09 | 4.34 | 50.27K |
| 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 |
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