Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Offerpad Solutions Inc. Class A Common Stock (NY:OPAD)

0.9701 -0.0098 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 1.020 1.020 0.9620 0.9701 27,280 -0.01(-1.00%)
May 29, 2025 0.9800 1.012 0.9500 0.9799 20,654 +0.01(+1.02%)
May 28, 2025 1.010 1.020 0.9700 0.9700 20,345 -0.05(-4.90%)
May 27, 2025 0.9900 1.020 0.9500 1.020 35,992 +0.04(+3.60%)
May 23, 2025 1.010 1.018 0.9600 0.9846 26,537 -0.01(-0.78%)
May 22, 2025 0.9600 1.010 0.9500 0.9923 49,488 +0.02(+1.89%)
May 21, 2025 1.030 1.050 0.9600 0.9739 37,105 -0.08(-7.25%)
May 20, 2025 1.080 1.080 1.040 1.050 28,382 -0.03(-2.78%)
May 19, 2025 1.070 1.160 1.000 1.080 45,545 -0.03(-2.70%)
May 16, 2025 1.120 1.200 1.055 1.110 57,961 +0.03(+2.78%)
May 15, 2025 1.050 1.100 1.050 1.080 16,462 +0.03(+2.86%)
May 14, 2025 1.130 1.160 1.050 1.050 16,768 -0.11(-9.48%)
May 13, 2025 1.180 1.200 1.130 1.160 28,013 -0.03(-2.52%)
May 12, 2025 1.100 1.200 1.050 1.190 69,411 +0.14(+13.33%)
May 09, 2025 1.110 1.175 1.050 1.050 38,945 -0.07(-6.25%)
May 08, 2025 1.100 1.130 1.080 1.120 37,442 +0.02(+1.82%)
May 07, 2025 0.9300 1.110 0.9300 1.100 39,159 +0.15(+15.55%)
May 06, 2025 0.9400 1.010 0.9400 0.9520 42,455 -0.08(-7.57%)
May 05, 2025 1.110 1.130 1.030 1.030 36,239 -0.08(-7.21%)
May 02, 2025 1.130 1.160 1.040 1.110 62,121 +0.01(+0.91%)
May 01, 2025 1.120 1.120 1.061 1.100 21,249 -0.01(-0.90%)
Apr 30, 2025 1.100 1.140 1.008 1.110 48,476 -0.01(-0.89%)
Apr 29, 2025 1.010 1.160 1.010 1.120 80,320 +0.10(+9.80%)
Apr 28, 2025 1.060 1.110 0.9975 1.020 75,535 -0.03(-2.86%)
Apr 25, 2025 1.050 1.080 1.020 1.050 61,301 +0.00(+0.00%)
Apr 24, 2025 1.270 1.313 0.9228 1.050 226,489 -0.24(-18.60%)
Apr 23, 2025 1.430 1.430 1.255 1.290 158,371 -0.11(-7.86%)
Apr 22, 2025 1.470 1.550 1.320 1.400 123,423 -0.05(-3.45%)
Apr 21, 2025 1.440 1.510 1.410 1.450 21,820 -0.03(-2.03%)
Apr 17, 2025 1.500 1.510 1.425 1.480 49,515 -0.02(-1.33%)
Apr 16, 2025 1.430 1.500 1.420 1.500 37,306 +0.05(+3.45%)
Apr 15, 2025 1.420 1.490 1.400 1.450 29,874 +0.01(+0.69%)
Apr 14, 2025 1.500 1.500 1.400 1.440 21,810 -0.01(-0.69%)
Apr 11, 2025 1.480 1.490 1.385 1.450 27,891 -0.04(-2.68%)
Apr 10, 2025 1.480 1.680 1.420 1.490 65,636 -0.07(-4.49%)
Apr 09, 2025 1.380 1.670 1.360 1.560 50,745 +0.14(+9.86%)
Apr 08, 2025 1.600 1.600 1.400 1.420 45,641 -0.17(-10.69%)
Apr 07, 2025 1.510 1.660 1.490 1.590 30,416 -0.02(-1.24%)
Apr 04, 2025 1.600 1.640 1.500 1.610 20,594 +0.03(+1.90%)
Apr 03, 2025 1.660 1.693 1.525 1.580 43,056 -0.14(-8.14%)
Apr 02, 2025 1.660 1.789 1.660 1.720 27,666 +0.06(+3.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.