Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Offerpad Solutions Inc (NY: OPAD )

3.860 +0.490 (+14.54%)

Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	3.400	3.980	3.370	3.860	181,876	+0.49(+14.54%)
Aug 22, 2024	3.590	3.870	3.360	3.370	149,082	-0.18(-5.07%)
Aug 21, 2024	3.480	3.600	3.430	3.550	59,398	+0.08(+2.31%)
Aug 20, 2024	3.450	3.650	3.420	3.470	148,383	-0.05(-1.42%)
Aug 19, 2024	3.160	3.540	3.040	3.520	91,462	+0.39(+12.46%)
Aug 16, 2024	3.040	3.130	3.000	3.130	26,855	+0.09(+2.96%)
Aug 15, 2024	2.810	3.150	2.680	3.040	53,726	+0.22(+7.80%)
Aug 14, 2024	2.980	3.020	2.720	2.820	58,111	-0.08(-2.76%)
Aug 13, 2024	2.610	2.910	2.590	2.900	74,171	+0.23(+8.61%)
Aug 12, 2024	3.050	3.100	2.570	2.670	136,076	-0.43(-13.87%)
Aug 09, 2024	3.050	3.150	2.985	3.100	40,032	+0.01(+0.32%)
Aug 08, 2024	3.100	3.280	3.020	3.090	72,807	-0.01(-0.32%)
Aug 07, 2024	3.320	3.382	2.920	3.100	110,921	-0.23(-6.91%)
Aug 06, 2024	3.730	3.740	3.230	3.330	111,240	-0.60(-15.27%)
Aug 05, 2024	3.810	3.990	3.790	3.930	95,562	-0.07(-1.75%)
Aug 02, 2024	3.910	4.030	3.860	4.000	92,043	+0.01(+0.25%)
Aug 01, 2024	4.480	4.480	3.960	3.990	106,652	-0.45(-10.14%)
Jul 31, 2024	4.490	4.560	4.400	4.440	39,699	-0.02(-0.45%)
Jul 30, 2024	4.570	4.570	4.340	4.460	50,811	-0.10(-2.19%)
Jul 29, 2024	4.660	4.910	4.470	4.560	60,297	-0.06(-1.30%)
Jul 26, 2024	4.650	4.650	4.430	4.620	23,097	+0.02(+0.43%)
Jul 25, 2024	4.530	4.638	4.376	4.600	26,310	+0.13(+2.91%)
Jul 24, 2024	4.480	4.600	4.350	4.470	36,315	-0.07(-1.54%)
Jul 23, 2024	4.440	4.570	4.430	4.540	20,005	+0.05(+1.11%)
Jul 22, 2024	4.490	4.590	4.315	4.490	28,153	+0.00(+0.00%)
Jul 19, 2024	4.780	4.850	4.460	4.490	27,638	-0.21(-4.47%)
Jul 18, 2024	4.960	5.020	4.630	4.700	50,069	-0.27(-5.43%)
Jul 17, 2024	4.900	5.080	4.820	4.970	76,810	+0.08(+1.64%)
Jul 16, 2024	4.810	5.000	4.810	4.890	80,417	+0.11(+2.30%)
Jul 15, 2024	4.890	4.920	4.690	4.780	50,075	-0.09(-1.85%)
Jul 12, 2024	4.750	5.090	4.710	4.870	160,057	+0.12(+2.53%)
Jul 11, 2024	4.530	4.790	4.490	4.750	53,770	+0.33(+7.47%)
Jul 10, 2024	4.290	4.460	4.271	4.420	59,435	+0.12(+2.79%)
Jul 09, 2024	4.200	4.380	4.060	4.300	29,149	+0.13(+3.12%)
Jul 08, 2024	4.180	4.215	4.060	4.170	41,399	+0.00(+0.00%)
Jul 05, 2024	4.200	4.320	4.110	4.170	87,823	-0.12(-2.80%)
Jul 03, 2024	4.220	4.392	4.200	4.290	15,192	+0.07(+1.66%)
Jul 02, 2024	4.530	4.580	4.100	4.220	75,162	-0.39(-8.46%)
Jul 01, 2024	4.350	4.630	4.210	4.610	63,263	+0.19(+4.30%)
Jun 28, 2024	3.930	4.550	3.900	4.420	1,325,551	+0.42(+10.50%)
Jun 27, 2024	4.170	4.360	3.830	4.000	113,696	-0.19(-4.53%)
Jun 26, 2024	4.210	4.420	4.010	4.190	84,004	-0.07(-1.64%)
Jun 25, 2024	4.430	4.520	4.200	4.260	59,831	-0.21(-4.70%)
Jun 24, 2024	4.640	4.750	4.380	4.470	36,580	-0.19(-4.08%)
Jun 21, 2024	4.580	4.790	4.450	4.660	53,317	+0.07(+1.53%)
Jun 20, 2024	4.650	4.820	4.500	4.590	87,565	-0.10(-2.13%)
Jun 18, 2024	5.040	5.100	4.650	4.690	52,549	-0.34(-6.76%)
Jun 17, 2024	5.290	5.350	4.830	5.030	46,084	-0.05(-0.98%)
Jun 14, 2024	5.000	5.120	4.760	5.080	47,778	+0.07(+1.40%)
Jun 13, 2024	5.020	5.120	4.860	5.010	39,744	+0.00(+0.00%)
Jun 12, 2024	5.030	5.200	4.900	5.010	94,984	+0.14(+2.87%)
Jun 11, 2024	5.080	5.190	4.800	4.870	51,905	-0.14(-2.79%)
Jun 10, 2024	4.900	5.130	4.800	5.010	54,529	+0.03(+0.60%)
Jun 07, 2024	5.220	5.230	4.860	4.980	51,529	+0.00(+0.00%)
Jun 06, 2024	4.790	5.080	4.700	4.980	69,672	+0.18(+3.75%)
Jun 05, 2024	4.990	5.050	4.800	4.800	62,808	-0.19(-3.81%)
Jun 04, 2024	5.000	5.200	4.830	4.990	52,029	+0.05(+1.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Offerpad Solutions Inc (NY: OPAD )

Historical Prices