Offerpad Solutions

OPAD
🏛️ usa →
4.51
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 4.26 4.34 4.26 4.34 161.5K
09:31 4.33 4.36 4.33 4.35 17.0K
09:32 4.35 4.35 4.31 4.31 20.1K
09:33 4.29 4.32 4.26 4.26 11.8K
09:34 4.26 4.28 4.21 4.22 26.1K
09:35 4.23 4.30 4.22 4.26 23.1K
09:36 4.23 4.26 4.22 4.25 13.5K
09:37 4.27 4.27 4.27 4.27 4.1K
09:38 4.27 4.28 4.24 4.24 4.6K
09:39 4.22 4.24 4.22 4.23 14.6K
09:40 4.22 4.23 4.16 4.21 37.2K
09:41 4.18 4.18 3.98 3.99 311.9K
09:42 3.99 4.01 3.97 4.01 57.0K
09:43 4.00 4.04 4.00 4.04 60.8K
09:44 4.04 4.06 4.03 4.06 28.7K
09:45 4.06 4.09 4.05 4.09 14.0K
09:46 4.05 4.07 4.04 4.05 35.1K
09:47 4.05 4.07 4.05 4.05 5.8K
09:48 4.07 4.08 4.07 4.08 5.8K
09:49 4.07 4.08 4.05 4.08 23.7K
09:50 4.09 4.10 4.09 4.09 9.0K
09:51 4.11 4.13 4.10 4.12 17.8K
09:52 4.13 4.13 4.08 4.11 8.2K
09:53 4.10 4.10 4.08 4.08 9.5K
09:54 4.07 4.09 4.07 4.09 47.2K
09:55 4.09 4.11 4.08 4.10 28.4K
09:56 4.09 4.11 4.06 4.11 40.9K
09:57 4.12 4.12 4.09 4.10 4.6K
09:58 4.10 4.11 4.07 4.07 9.5K
09:59 4.10 4.10 4.09 4.09 5.7K
10:00 4.11 4.11 4.05 4.06 59.3K
10:01 4.06 4.06 4.05 4.06 24.7K
10:02 4.07 4.07 4.04 4.05 7.4K
10:03 4.02 4.05 4.02 4.04 14.7K
10:04 4.07 4.10 4.07 4.10 18.0K
10:05 4.09 4.10 4.09 4.09 10.2K
10:06 4.09 4.11 4.08 4.11 11.1K
10:07 4.07 4.07 4.04 4.04 19.7K
10:08 4.07 4.10 4.07 4.09 4.8K
10:09 4.09 4.10 4.07 4.10 2.7K
10:10 4.11 4.13 4.09 4.13 7.6K
10:11 4.14 4.16 4.13 4.15 13.3K
10:12 4.14 4.16 4.13 4.16 5.5K
10:13 4.15 4.20 4.15 4.19 82.7K
10:14 4.20 4.20 4.17 4.17 4.6K
10:15 4.19 4.19 4.16 4.16 22.2K
10:16 4.16 4.16 4.15 4.16 4.5K
10:17 4.16 4.22 4.16 4.22 48.4K
10:18 4.20 4.24 4.20 4.23 12.5K
10:19 4.23 4.23 4.20 4.22 6.9K
10:20 4.23 4.23 4.20 4.20 14.9K
10:21 4.21 4.21 4.21 4.21 0.1K
10:22 4.20 4.22 4.20 4.22 3.9K
10:23 4.21 4.25 4.21 4.25 25.2K
10:24 4.27 4.29 4.26 4.29 73.7K
10:25 4.27 4.29 4.22 4.22 10.6K
10:26 4.25 4.28 4.25 4.27 9.5K
10:27 4.27 4.27 4.26 4.26 4.8K
10:28 4.26 4.27 4.26 4.26 7.5K
10:29 4.24 4.24 4.22 4.22 3.0K
10:30 4.22 4.24 4.22 4.24 5.7K
10:31 4.22 4.24 4.22 4.24 3.4K
10:32 4.23 4.23 4.23 4.23 0.2K
10:33 4.22 4.23 4.22 4.23 6.5K
10:34 4.22 4.25 4.22 4.25 1.5K
10:35 4.22 4.26 4.22 4.26 9.8K
10:36 4.25 4.27 4.23 4.26 10.1K
10:37 4.24 4.25 4.24 4.25 1.0K
10:38 4.26 4.26 4.26 4.26 1.0K
10:39 4.25 4.25 4.24 4.25 1.4K
10:40 4.25 4.25 4.22 4.24 13.2K
10:41 4.23 4.23 4.19 4.19 57.0K
10:42 4.19 4.20 4.19 4.20 5.4K
10:43 4.21 4.21 4.21 4.21 2.9K
10:44 4.22 4.22 4.21 4.21 0.8K
10:45 4.20 4.20 4.19 4.20 5.9K
10:46 4.22 4.22 4.19 4.21 8.8K
10:47 4.20 4.20 4.20 4.20 1.1K
10:48 4.21 4.21 4.19 4.19 1.2K
10:49 4.17 4.18 4.17 4.17 4.5K
10:50 4.14 4.16 4.14 4.16 22.6K
10:51 4.16 4.18 4.16 4.18 2.1K
10:52 4.19 4.21 4.19 4.20 3.6K
10:53 4.19 4.19 4.17 4.17 1.2K
10:54 4.21 4.21 4.21 4.21 5.8K
10:56 4.23 4.24 4.21 4.24 3.5K
10:57 4.22 4.22 4.21 4.21 0.4K
10:58 4.20 4.24 4.20 4.24 3.2K
10:59 4.24 4.24 4.22 4.22 1.1K
11:00 4.21 4.26 4.21 4.22 11.0K
11:01 4.22 4.26 4.22 4.25 5.5K
11:02 4.26 4.26 4.22 4.26 4.2K
11:03 4.26 4.26 4.24 4.24 3.3K
11:04 4.26 4.26 4.25 4.25 0.5K
11:05 4.27 4.28 4.25 4.27 6.0K
11:06 4.27 4.27 4.25 4.25 4.7K
11:08 4.25 4.26 4.23 4.23 2.6K
11:09 4.26 4.26 4.22 4.24 6.5K
11:10 4.24 4.24 4.20 4.22 5.6K
11:11 4.21 4.21 4.17 4.17 79.9K
11:12 4.17 4.19 4.17 4.19 2.7K
11:13 4.19 4.19 4.18 4.19 5.3K
11:14 4.17 4.17 4.17 4.17 0.8K
11:15 4.21 4.21 4.19 4.19 0.4K
11:16 4.17 4.17 4.17 4.17 2.4K
11:17 4.20 4.22 4.20 4.22 5.6K
11:18 4.20 4.22 4.18 4.22 1.9K
11:19 4.17 4.21 4.14 4.14 27.1K
11:20 4.17 4.19 4.17 4.17 4.0K
11:21 4.20 4.21 4.20 4.21 1.1K
11:22 4.20 4.21 4.20 4.21 0.8K
11:23 4.18 4.18 4.18 4.18 2.9K
11:24 4.20 4.20 4.20 4.20 2.0K
11:26 4.18 4.19 4.17 4.17 3.2K
11:27 4.16 4.16 4.13 4.14 20.5K
11:28 4.13 4.14 4.13 4.13 2.9K
11:29 4.14 4.17 4.14 4.17 12.6K
11:30 4.18 4.18 4.15 4.16 8.6K
11:31 4.14 4.16 4.14 4.16 2.2K
11:32 4.16 4.18 4.16 4.18 0.9K
11:34 4.16 4.16 4.16 4.16 0.2K
11:36 4.18 4.18 4.14 4.16 19.4K
11:37 4.14 4.18 4.14 4.17 18.8K
11:38 4.20 4.20 4.16 4.18 12.4K
11:39 4.16 4.16 4.16 4.16 0.3K
11:40 4.18 4.18 4.18 4.18 0.4K
11:41 4.16 4.16 4.16 4.16 6.6K
11:42 4.18 4.19 4.18 4.19 6.1K
11:43 4.20 4.20 4.17 4.17 1.8K
11:44 4.17 4.18 4.16 4.17 4.8K
11:45 4.15 4.15 4.15 4.15 2.8K
11:47 4.17 4.20 4.17 4.20 3.0K
11:49 4.17 4.19 4.17 4.19 0.9K
11:50 4.19 4.20 4.19 4.19 2.1K
11:51 4.19 4.20 4.19 4.20 1.7K
11:52 4.20 4.20 4.20 4.20 0.2K
11:54 4.19 4.19 4.19 4.19 0.9K
11:55 4.19 4.19 4.19 4.19 0.9K
11:56 4.18 4.19 4.18 4.19 1.4K
11:57 4.21 4.22 4.20 4.21 10.0K
11:58 4.24 4.24 4.21 4.21 2.7K
11:59 4.22 4.24 4.21 4.21 6.9K
12:00 4.23 4.24 4.22 4.23 9.6K
12:01 4.24 4.24 4.21 4.23 6.4K
12:02 4.24 4.24 4.22 4.22 6.6K
12:04 4.22 4.22 4.21 4.21 9.8K
12:05 4.20 4.20 4.18 4.18 1.2K
12:06 4.18 4.20 4.18 4.20 19.8K
12:07 4.22 4.22 4.22 4.22 0.2K
12:08 4.22 4.22 4.22 4.22 0.9K
12:09 4.22 4.22 4.22 4.22 1.4K
12:10 4.22 4.22 4.22 4.22 0.2K
12:11 4.23 4.23 4.23 4.23 3.4K
12:12 4.21 4.22 4.21 4.22 0.7K
12:13 4.22 4.22 4.20 4.21 1.3K
12:14 4.21 4.21 4.21 4.21 0.2K
12:15 4.20 4.21 4.20 4.21 5.3K
12:16 4.22 4.22 4.20 4.20 3.3K
12:18 4.22 4.23 4.22 4.23 4.5K
12:19 4.21 4.21 4.21 4.21 1.3K
12:21 4.19 4.21 4.19 4.20 8.1K
12:22 4.21 4.21 4.21 4.21 0.3K
12:23 4.19 4.20 4.19 4.20 11.1K
12:24 4.22 4.23 4.22 4.23 2.6K
12:25 4.23 4.23 4.20 4.20 1.5K
12:27 4.20 4.20 4.20 4.20 1.8K
12:28 4.21 4.21 4.21 4.21 1.8K
12:29 4.22 4.23 4.21 4.21 6.1K
12:30 4.21 4.24 4.21 4.24 3.2K
12:32 4.21 4.22 4.21 4.22 0.8K
12:33 4.23 4.23 4.20 4.20 3.7K
12:34 4.24 4.24 4.24 4.24 8.3K
12:35 4.21 4.21 4.21 4.21 0.8K
12:36 4.21 4.21 4.21 4.21 27.0K
12:37 4.20 4.20 4.17 4.19 24.7K
12:38 4.19 4.19 4.18 4.18 6.8K
12:39 4.18 4.18 4.18 4.18 0.8K
12:40 4.17 4.19 4.17 4.19 5.7K
12:41 4.18 4.21 4.18 4.21 2.2K
12:42 4.21 4.21 4.19 4.19 12.2K
12:43 4.20 4.20 4.20 4.20 2.1K
12:44 4.20 4.20 4.20 4.20 0.4K
12:45 4.20 4.20 4.18 4.20 4.4K
12:48 4.20 4.21 4.20 4.21 3.7K
12:49 4.21 4.21 4.20 4.20 0.6K
12:50 4.20 4.20 4.20 4.20 0.3K
12:51 4.20 4.20 4.19 4.19 2.3K
12:53 4.19 4.19 4.19 4.19 0.9K
12:54 4.21 4.21 4.20 4.20 0.5K
12:55 4.21 4.21 4.20 4.20 5.4K
12:56 4.20 4.21 4.20 4.21 0.4K
12:57 4.19 4.21 4.19 4.21 4.5K
12:58 4.24 4.24 4.24 4.24 0.3K
12:59 4.24 4.25 4.24 4.25 14.1K
13:00 4.25 4.25 4.23 4.24 25.0K
13:01 4.25 4.25 4.25 4.25 2.9K
13:02 4.25 4.25 4.24 4.24 2.1K
13:03 4.25 4.25 4.25 4.25 1.0K
13:04 4.24 4.24 4.24 4.24 2.5K
13:05 4.25 4.25 4.21 4.21 3.7K
13:06 4.22 4.22 4.22 4.22 1.4K
13:07 4.22 4.22 4.19 4.20 24.2K
13:08 4.23 4.23 4.23 4.23 3.1K
13:09 4.22 4.23 4.22 4.23 1.5K
13:10 4.22 4.22 4.22 4.22 1.1K
13:11 4.20 4.21 4.20 4.21 12.3K
13:12 4.21 4.21 4.20 4.20 2.4K
13:14 4.21 4.21 4.21 4.21 0.1K
13:15 4.20 4.20 4.20 4.20 0.5K
13:16 4.23 4.23 4.19 4.19 3.8K
13:20 4.23 4.23 4.23 4.23 0.9K
13:21 4.23 4.25 4.21 4.25 8.3K
13:23 4.23 4.23 4.23 4.23 0.2K
13:24 4.23 4.24 4.21 4.21 19.2K
13:25 4.19 4.19 4.19 4.19 7.6K
13:26 4.18 4.18 4.18 4.18 20.8K
13:27 4.20 4.20 4.20 4.20 0.9K
13:28 4.18 4.18 4.18 4.18 1.8K
13:29 4.18 4.18 4.18 4.18 0.4K
13:30 4.20 4.20 4.20 4.20 5.0K
13:31 4.21 4.21 4.21 4.21 2.3K
13:32 4.21 4.21 4.21 4.21 0.7K
13:33 4.20 4.20 4.20 4.20 3.3K
13:34 4.20 4.20 4.20 4.20 5.0K
13:35 4.21 4.21 4.20 4.20 0.4K
13:36 4.21 4.21 4.21 4.21 0.4K
13:37 4.19 4.21 4.19 4.21 8.6K
13:38 4.18 4.20 4.18 4.20 2.2K
13:40 4.20 4.20 4.20 4.20 2.6K
13:41 4.16 4.16 4.16 4.16 0.9K
13:42 4.19 4.19 4.19 4.19 0.3K
13:43 4.17 4.17 4.17 4.17 0.1K
13:44 4.18 4.19 4.16 4.19 1.7K
13:45 4.18 4.18 4.16 4.16 4.4K
13:47 4.19 4.19 4.19 4.19 2.2K
13:48 4.18 4.18 4.18 4.18 2.1K
13:49 4.14 4.14 4.14 4.14 9.5K
13:50 4.14 4.15 4.14 4.15 2.7K
13:51 4.13 4.13 4.13 4.13 0.3K
13:52 4.12 4.12 4.11 4.11 25.1K
13:53 4.12 4.12 4.11 4.11 4.2K
13:54 4.12 4.12 4.08 4.08 17.6K
13:55 4.09 4.13 4.09 4.11 18.6K
13:56 4.15 4.15 4.14 4.15 13.7K
13:57 4.13 4.15 4.13 4.15 7.2K
13:58 4.12 4.13 4.12 4.13 5.5K
13:59 4.14 4.14 4.14 4.14 1.2K
14:00 4.13 4.15 4.13 4.15 1.7K
14:01 4.16 4.16 4.15 4.15 5.7K
14:02 4.16 4.16 4.16 4.16 0.7K
14:03 4.15 4.15 4.15 4.15 0.6K
14:04 4.15 4.17 4.15 4.17 0.6K
14:05 4.17 4.17 4.15 4.15 0.8K
14:06 4.17 4.17 4.15 4.15 2.2K
14:07 4.16 4.16 4.16 4.16 2.0K
14:08 4.16 4.17 4.16 4.17 4.3K
14:11 4.12 4.13 4.12 4.13 0.9K
14:12 4.13 4.13 4.13 4.13 2.2K
14:13 4.14 4.14 4.14 4.14 6.4K
14:14 4.15 4.15 4.13 4.14 13.4K
14:16 4.14 4.14 4.11 4.11 0.8K
14:19 4.16 4.16 4.16 4.16 0.7K
14:20 4.13 4.13 4.13 4.13 0.7K
14:21 4.14 4.14 4.14 4.14 0.8K
14:22 4.14 4.14 4.14 4.14 0.5K
14:24 4.12 4.14 4.12 4.14 4.0K
14:25 4.13 4.13 4.13 4.13 16.8K
14:26 4.12 4.14 4.12 4.14 2.2K
14:27 4.13 4.14 4.13 4.14 1.1K
14:29 4.12 4.13 4.12 4.13 8.0K
14:30 4.14 4.14 4.13 4.13 4.5K
14:31 4.13 4.14 4.11 4.11 2.6K
14:32 4.13 4.14 4.13 4.14 0.6K
14:33 4.17 4.22 4.17 4.20 50.8K
14:34 4.20 4.20 4.20 4.20 7.3K
14:36 4.21 4.21 4.20 4.20 0.3K
14:37 4.20 4.20 4.18 4.18 1.4K
14:39 4.20 4.20 4.20 4.20 5.9K
14:41 4.22 4.22 4.21 4.21 1.6K
14:42 4.21 4.22 4.20 4.20 8.3K
14:44 4.20 4.20 4.20 4.20 4.6K
14:46 4.20 4.21 4.20 4.21 1.6K
14:47 4.19 4.19 4.19 4.19 4.9K
14:48 4.21 4.21 4.21 4.21 0.2K
14:49 4.20 4.20 4.20 4.20 1.1K
14:50 4.19 4.19 4.17 4.17 2.7K
14:52 4.19 4.19 4.19 4.19 1.1K
14:55 4.19 4.23 4.19 4.23 4.5K
14:56 4.22 4.22 4.20 4.20 0.8K
14:58 4.20 4.22 4.20 4.22 3.5K
14:59 4.22 4.22 4.21 4.21 3.3K
15:00 4.21 4.21 4.21 4.21 0.3K
15:02 4.22 4.22 4.21 4.21 4.6K
15:03 4.21 4.29 4.21 4.29 29.9K
15:04 4.30 4.45 4.28 4.45 119.4K
15:05 4.46 4.75 4.46 4.75 335.3K
15:06 4.77 4.90 4.74 4.81 515.7K
15:07 4.83 4.85 4.70 4.70 229.7K
15:08 4.73 4.79 4.72 4.73 198.3K
15:09 4.72 4.75 4.70 4.73 70.5K
15:10 4.73 4.73 4.63 4.66 179.6K
15:11 4.66 4.68 4.61 4.61 83.3K
15:12 4.63 4.66 4.60 4.61 93.7K
15:13 4.62 4.63 4.60 4.61 74.7K
15:14 4.61 4.63 4.60 4.62 44.1K
15:15 4.61 4.61 4.57 4.57 64.9K
15:16 4.59 4.60 4.55 4.57 33.8K
15:17 4.60 4.60 4.58 4.59 49.3K
15:18 4.58 4.59 4.57 4.58 34.3K
15:19 4.59 4.59 4.55 4.57 74.8K
15:20 4.56 4.61 4.56 4.61 57.9K
15:21 4.62 4.68 4.62 4.68 107.0K
15:22 4.68 4.69 4.60 4.61 85.3K
15:23 4.60 4.64 4.60 4.61 28.9K
15:24 4.63 4.63 4.60 4.60 22.3K
15:25 4.58 4.60 4.55 4.57 21.8K
15:26 4.55 4.57 4.54 4.57 21.4K
15:27 4.57 4.60 4.57 4.57 16.1K
15:28 4.58 4.59 4.55 4.59 88.0K
15:29 4.62 4.67 4.62 4.63 109.1K
15:30 4.67 4.72 4.65 4.66 172.2K
15:31 4.66 4.71 4.64 4.71 197.6K
15:32 4.73 4.73 4.65 4.65 25.8K
15:33 4.67 4.70 4.67 4.67 67.9K
15:34 4.73 4.77 4.70 4.75 85.6K
15:35 4.76 4.76 4.69 4.69 35.3K
15:36 4.71 4.71 4.66 4.69 61.5K
15:37 4.69 4.77 4.68 4.74 73.7K
15:38 4.75 4.80 4.75 4.77 99.4K
15:39 4.78 4.80 4.74 4.80 56.4K
15:40 4.76 4.79 4.71 4.72 58.7K
15:41 4.78 4.78 4.71 4.74 136.7K
15:42 4.73 4.75 4.72 4.73 42.6K
15:43 4.74 4.75 4.73 4.73 26.7K
15:44 4.73 4.77 4.71 4.71 141.3K
15:45 4.72 4.79 4.72 4.77 108.1K
15:46 4.80 4.87 4.79 4.86 205.0K
15:47 4.87 4.87 4.83 4.87 214.0K
15:48 4.86 4.93 4.86 4.92 196.9K
15:49 4.91 4.94 4.89 4.92 154.9K
15:50 4.90 4.98 4.90 4.98 157.6K
15:51 4.98 4.98 4.92 4.94 134.3K
15:52 4.93 5.04 4.93 4.98 241.4K
15:53 5.00 5.03 4.96 5.01 140.7K
15:54 5.01 5.07 4.97 5.06 206.6K
15:55 5.04 5.07 5.03 5.06 207.5K
15:56 5.06 5.06 5.01 5.03 140.0K
15:57 5.02 5.08 5.01 5.08 116.3K
15:58 5.08 5.10 5.05 5.06 227.3K
15:59 5.06 5.09 5.04 5.09 1,424.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available