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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.56 6.61 6.28 6.40 1.3M
2021-12-30 6.54 6.73 6.43 6.50 0.9M
2021-12-29 7.25 7.25 6.53 6.56 0.6M
2021-12-28 7.37 7.49 7.11 7.23 0.2M
2021-12-27 7.43 7.68 7.22 7.43 0.4M
2021-12-23 7.30 7.41 7.18 7.39 0.3M
2021-12-22 7.00 7.34 6.98 7.30 0.4M
2021-12-21 7.36 7.42 6.99 7.04 1.0M
2021-12-20 7.11 7.30 7.00 7.25 1.0M
2021-12-17 6.81 7.36 6.53 7.36 5.1M
2021-12-16 7.43 7.43 6.59 6.80 1.5M
2021-12-15 7.00 7.15 6.53 6.99 1.5M
2021-12-14 7.28 7.55 6.95 6.97 0.6M
2021-12-13 7.97 8.10 7.01 7.07 0.6M
2021-12-10 7.86 8.10 7.83 7.89 0.6M
2021-12-09 8.05 8.30 7.74 7.77 0.5M
2021-12-08 7.68 8.15 7.65 8.01 0.4M
2021-12-07 7.41 7.94 7.33 7.82 0.6M
2021-12-06 6.55 7.64 6.51 7.38 1.4M
2021-12-03 6.83 6.87 6.27 6.43 0.5M
2021-12-02 7.00 7.12 6.64 6.84 0.4M
2021-12-01 7.44 7.60 7.05 7.06 0.3M
2021-11-30 7.50 7.86 7.34 7.50 0.4M
2021-11-29 7.65 7.80 7.33 7.55 0.5M
2021-11-26 7.11 7.65 7.02 7.56 0.3M
2021-11-24 7.07 7.25 6.85 7.22 0.4M
2021-11-23 7.39 7.57 7.03 7.18 0.3M
2021-11-22 7.91 7.99 7.34 7.39 0.5M
2021-11-19 8.20 8.30 7.93 8.08 0.5M
2021-11-18 8.68 8.68 8.21 8.33 0.4M
2021-11-17 8.65 8.73 8.32 8.43 0.5M
2021-11-16 8.35 8.64 8.24 8.56 0.6M
2021-11-15 7.87 8.43 7.87 8.30 0.7M
2021-11-12 7.47 8.05 7.40 7.95 0.7M
2021-11-11 7.89 7.95 7.27 7.65 1.1M
2021-11-10 7.65 7.66 7.22 7.24 0.9M
2021-11-09 7.60 7.72 7.35 7.48 0.6M
2021-11-08 7.80 7.94 7.55 7.56 0.6M
2021-11-05 7.91 7.91 7.55 7.75 0.7M
2021-11-04 7.59 7.85 7.41 7.73 0.5M
2021-11-03 7.82 7.90 7.03 7.32 0.9M
2021-11-02 8.02 8.03 7.70 7.77 0.4M
2021-11-01 7.74 8.05 7.74 7.99 0.3M
2021-10-29 7.88 8.00 7.74 7.76 0.4M
2021-10-28 7.97 8.12 7.64 7.96 0.7M
2021-10-27 7.67 8.13 7.56 8.10 1.2M
2021-10-26 7.47 7.77 7.39 7.67 0.6M
2021-10-25 7.80 7.80 7.26 7.46 0.8M
2021-10-22 7.59 7.93 7.52 7.76 0.6M
2021-10-21 8.24 8.24 7.66 7.76 1.6M
2021-10-20 8.43 8.80 8.04 8.20 1.1M
2021-10-19 8.33 8.64 8.17 8.55 0.7M
2021-10-18 8.19 8.65 8.07 8.25 1.7M
2021-10-15 8.21 8.46 7.85 8.25 1.6M
2021-10-14 8.99 9.20 8.04 8.18 11.7M
2021-10-13 8.37 8.38 7.88 8.09 0.8M
2021-10-12 8.59 8.88 8.42 8.45 0.6M
2021-10-11 8.39 8.57 8.22 8.50 0.9M
2021-10-08 7.60 8.82 7.60 8.63 1.7M
2021-10-07 7.82 7.89 7.61 7.75 0.7M
2021-10-06 7.61 8.05 7.56 7.65 1.0M
2021-10-05 7.65 8.49 7.53 8.09 2.9M
2021-10-04 7.73 7.75 6.80 7.51 4.2M
2021-10-01 9.06 9.09 8.42 8.45 1.0M
2021-09-30 8.92 9.15 8.64 8.72 0.9M
2021-09-29 9.86 10.13 8.78 8.90 1.3M
2021-09-28 9.94 10.27 9.62 9.81 1.0M
2021-09-27 10.11 10.83 9.75 10.10 1.4M
2021-09-24 10.41 10.73 9.89 10.41 1.4M
2021-09-23 11.21 11.48 10.00 10.27 2.2M
2021-09-22 12.24 12.75 10.92 10.93 2.0M
2021-09-21 12.92 13.40 11.81 12.47 2.6M
2021-09-20 12.62 14.32 12.02 12.71 6.0M
2021-09-17 16.23 17.94 12.63 13.63 22.3M
2021-09-16 17.00 20.97 13.74 19.97 111.3M
2021-09-15 10.99 13.19 10.20 12.58 6.7M
2021-09-14 10.00 12.28 9.50 11.06 6.3M
2021-09-13 9.60 10.37 8.60 9.84 1.8M
2021-09-10 10.37 11.79 9.41 9.63 2.8M
2021-09-09 11.30 16.00 10.15 10.20 11.1M
2021-09-08 10.40 11.94 9.69 11.55 2.0M
2021-09-07 10.09 11.78 9.72 10.90 6.3M
2021-09-03 8.65 8.70 8.20 8.63 0.4M
2021-09-02 9.44 9.48 8.76 9.02 0.8M