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
2022-12-30 0.47 0.48 0.44 0.46 0.4M
2022-12-29 0.40 0.47 0.38 0.47 0.9M
2022-12-28 0.43 0.44 0.41 0.43 0.8M
2022-12-27 0.43 0.46 0.42 0.42 0.4M
2022-12-23 0.43 0.49 0.43 0.46 0.6M
2022-12-22 0.45 0.46 0.40 0.43 1.0M
2022-12-21 0.49 0.50 0.45 0.46 0.7M
2022-12-20 0.49 0.50 0.47 0.47 1.0M
2022-12-19 0.52 0.53 0.46 0.49 1.2M
2022-12-16 0.59 0.59 0.52 0.52 1.3M
2022-12-15 0.61 0.61 0.55 0.57 1.3M
2022-12-14 0.61 0.67 0.60 0.61 0.8M
2022-12-13 0.68 0.72 0.62 0.62 0.7M
2022-12-12 0.66 0.68 0.64 0.65 0.6M
2022-12-09 0.72 0.72 0.65 0.65 0.5M
2022-12-08 0.70 0.70 0.65 0.69 0.3M
2022-12-07 0.65 0.71 0.64 0.68 0.4M
2022-12-06 0.67 0.67 0.64 0.66 0.3M
2022-12-05 0.67 0.68 0.66 0.66 0.4M
2022-12-02 0.65 0.68 0.63 0.66 0.5M
2022-12-01 0.74 0.74 0.66 0.66 0.9M
2022-11-30 0.80 0.80 0.70 0.71 1.6M
2022-11-29 0.73 0.84 0.70 0.82 0.5M
2022-11-28 0.79 0.80 0.71 0.72 0.4M
2022-11-25 0.70 0.78 0.70 0.77 0.3M
2022-11-23 0.64 0.72 0.62 0.70 0.5M
2022-11-22 0.71 0.71 0.58 0.63 1.5M
2022-11-21 0.73 0.75 0.65 0.68 1.1M
2022-11-18 0.86 0.86 0.73 0.73 0.5M
2022-11-17 0.80 0.84 0.77 0.79 0.6M
2022-11-16 0.83 0.90 0.82 0.82 0.4M
2022-11-15 0.92 0.98 0.86 0.86 0.7M
2022-11-14 0.94 0.99 0.86 0.88 1.1M
2022-11-11 0.80 0.97 0.79 0.96 0.8M
2022-11-10 0.75 0.85 0.72 0.78 1.2M
2022-11-09 0.75 0.77 0.68 0.69 0.7M
2022-11-08 0.72 0.80 0.68 0.76 1.0M
2022-11-07 0.81 0.81 0.67 0.69 0.8M
2022-11-04 0.78 0.80 0.72 0.75 1.0M
2022-11-03 0.83 0.87 0.72 0.72 1.2M
2022-11-02 0.92 0.98 0.85 0.85 0.8M
2022-11-01 1.00 1.01 0.91 0.98 0.6M
2022-10-31 0.91 0.99 0.84 0.97 1.0M
2022-10-28 0.89 0.90 0.82 0.87 1.5M
2022-10-27 1.02 1.02 0.89 0.89 1.1M
2022-10-26 0.92 1.04 0.90 1.02 0.7M
2022-10-25 0.83 0.92 0.83 0.92 0.8M
2022-10-24 0.90 0.90 0.82 0.83 0.4M
2022-10-21 0.88 0.92 0.85 0.87 0.6M
2022-10-20 0.77 0.92 0.77 0.87 1.6M
2022-10-19 0.91 0.92 0.77 0.79 2.0M
2022-10-18 0.96 0.97 0.91 0.93 0.8M
2022-10-17 0.95 0.99 0.91 0.91 1.2M
2022-10-14 1.05 1.08 0.91 0.94 1.3M
2022-10-13 0.94 1.04 0.90 1.04 1.4M
2022-10-12 0.94 0.96 0.90 0.96 0.9M
2022-10-11 0.98 1.00 0.92 0.94 1.2M
2022-10-10 1.00 1.04 0.95 0.99 1.3M
2022-10-07 1.07 1.08 1.00 1.01 1.0M
2022-10-06 1.13 1.15 1.09 1.09 0.7M
2022-10-05 1.18 1.20 1.12 1.16 0.4M
2022-10-04 1.19 1.24 1.18 1.23 0.5M
2022-10-03 1.22 1.23 1.12 1.18 1.0M
2022-09-30 1.22 1.22 1.18 1.21 0.5M
2022-09-29 1.31 1.31 1.21 1.23 0.8M
2022-09-28 1.25 1.38 1.22 1.35 1.4M
2022-09-27 1.24 1.24 1.18 1.24 0.9M
2022-09-26 1.19 1.25 1.16 1.21 0.9M
2022-09-23 1.17 1.22 1.07 1.22 1.2M
2022-09-22 1.24 1.28 1.18 1.18 1.2M
2022-09-21 1.26 1.30 1.22 1.27 0.8M
2022-09-20 1.31 1.31 1.25 1.26 0.8M
2022-09-19 1.30 1.34 1.23 1.32 1.0M
2022-09-16 1.35 1.37 1.29 1.30 1.1M
2022-09-15 1.40 1.45 1.36 1.38 0.9M
2022-09-14 1.42 1.46 1.36 1.41 0.8M
2022-09-13 1.51 1.55 1.41 1.42 1.1M
2022-09-12 1.55 1.61 1.47 1.57 1.3M
2022-09-09 1.44 1.58 1.44 1.56 1.1M
2022-09-08 1.40 1.46 1.37 1.42 0.6M
2022-09-07 1.37 1.43 1.35 1.42 1.1M
2022-09-06 1.41 1.50 1.36 1.39 1.0M
2022-09-02 1.45 1.49 1.39 1.40 1.0M
2022-09-01 1.50 1.51 1.40 1.43 1.1M
2022-08-31 1.56 1.59 1.50 1.52 1.1M
2022-08-30 1.58 1.61 1.54 1.56 1.0M
2022-08-29 1.58 1.61 1.56 1.57 0.9M
2022-08-26 1.64 1.65 1.56 1.59 0.8M
2022-08-25 1.61 1.67 1.59 1.64 1.3M
2022-08-24 1.62 1.65 1.60 1.61 1.2M
2022-08-23 1.71 1.72 1.61 1.63 1.0M
2022-08-22 1.69 1.70 1.61 1.67 1.1M
2022-08-19 1.80 1.81 1.70 1.71 1.1M
2022-08-18 1.81 1.86 1.81 1.84 0.4M
2022-08-17 2.00 2.02 1.83 1.84 1.4M
2022-08-16 2.07 2.09 1.95 2.04 1.4M
2022-08-15 2.19 2.22 2.04 2.05 1.7M
2022-08-12 1.80 2.32 1.73 2.19 8.2M
2022-08-11 1.73 1.74 1.65 1.69 1.6M
2022-08-10 1.69 1.75 1.63 1.70 2.7M
2022-08-09 1.72 1.77 1.62 1.68 3.4M
2022-08-08 1.81 1.90 1.72 1.75 3.7M
2022-08-05 1.83 1.83 1.70 1.79 3.4M
2022-08-04 2.09 2.20 1.75 1.81 4.7M
2022-08-03 2.29 2.33 2.03 2.09 3.7M
2022-08-02 2.08 2.26 2.06 2.20 1.3M
2022-08-01 2.11 2.25 2.01 2.11 1.2M
2022-07-29 2.12 2.14 2.03 2.11 0.9M
2022-07-28 2.07 2.16 2.04 2.12 0.9M
2022-07-27 2.12 2.13 2.02 2.11 0.8M
2022-07-26 2.24 2.26 2.05 2.09 1.1M
2022-07-25 2.25 2.31 2.20 2.28 0.8M
2022-07-22 2.47 2.49 2.22 2.25 0.9M
2022-07-21 2.50 2.54 2.39 2.47 1.1M
2022-07-20 2.43 2.51 2.30 2.48 1.7M
2022-07-19 2.16 2.33 2.16 2.29 0.8M
2022-07-18 2.22 2.28 2.11 2.14 0.7M
2022-07-15 2.26 2.27 2.11 2.19 0.9M
2022-07-14 2.25 2.28 2.15 2.17 0.6M
2022-07-13 2.24 2.33 2.20 2.32 0.7M
2022-07-12 2.23 2.35 2.17 2.29 0.9M
2022-07-11 2.48 2.50 2.25 2.26 0.6M
2022-07-08 2.47 2.49 2.28 2.44 0.9M
2022-07-07 2.39 2.57 2.32 2.54 0.6M
2022-07-06 2.52 2.55 2.28 2.32 0.9M
2022-07-05 2.15 2.51 2.14 2.48 1.6M
2022-07-01 2.20 2.32 2.11 2.22 1.8M
2022-06-30 2.32 2.35 2.16 2.18 1.2M
2022-06-29 2.48 2.48 2.25 2.37 1.6M
2022-06-28 2.66 2.66 2.41 2.44 2.0M
2022-06-27 2.85 2.90 2.61 2.63 1.9M
2022-06-24 3.03 3.26 2.84 2.85 8.9M
2022-06-23 3.02 3.10 2.90 2.99 2.0M
2022-06-22 3.03 3.18 2.98 3.00 1.4M
2022-06-21 3.52 3.55 3.05 3.12 1.7M
2022-06-17 3.30 3.46 3.22 3.37 1.2M
2022-06-16 3.45 3.50 3.24 3.29 0.7M
2022-06-15 3.53 3.80 3.49 3.61 0.9M
2022-06-14 3.51 3.54 3.33 3.52 1.0M
2022-06-13 3.47 3.61 3.35 3.48 1.0M
2022-06-10 4.05 4.13 3.73 3.73 0.7M
2022-06-09 4.42 4.42 4.05 4.14 1.0M
2022-06-08 4.60 4.61 4.39 4.48 0.6M
2022-06-07 4.90 4.90 4.41 4.55 1.1M
2022-06-06 5.00 5.17 4.82 4.96 0.8M
2022-06-03 5.01 5.09 4.86 4.91 0.5M
2022-06-02 4.78 5.14 4.75 5.11 1.2M
2022-06-01 4.46 4.84 4.46 4.83 1.1M
2022-05-31 4.84 4.88 4.40 4.54 5.4M
2022-05-27 4.68 5.04 4.66 4.94 1.0M
2022-05-26 4.81 4.95 4.63 4.64 0.9M
2022-05-25 4.59 4.97 4.59 4.86 0.6M
2022-05-24 4.88 5.00 4.64 4.65 0.9M
2022-05-23 5.14 5.29 4.91 5.00 1.1M
2022-05-20 5.00 5.31 4.96 5.16 1.3M
2022-05-19 4.81 5.00 4.75 4.93 0.9M
2022-05-18 4.94 5.08 4.67 4.81 0.7M
2022-05-17 5.10 5.31 4.93 5.07 1.2M
2022-05-16 4.95 5.14 4.76 4.97 1.2M
2022-05-13 4.67 5.18 4.57 5.01 2.0M
2022-05-12 3.99 4.51 3.85 4.50 1.5M
2022-05-11 4.19 4.72 4.05 4.06 1.3M
2022-05-10 4.84 4.84 4.25 4.37 1.1M
2022-05-09 5.41 5.47 4.54 4.69 1.2M
2022-05-06 5.40 5.69 5.00 5.52 1.2M
2022-05-05 5.85 5.90 5.18 5.40 1.3M
2022-05-04 5.27 5.54 5.10 5.51 0.5M
2022-05-03 5.35 5.37 4.98 5.27 0.6M
2022-05-02 5.05 5.32 4.96 5.32 0.5M
2022-04-29 5.00 5.38 4.99 5.01 0.5M
2022-04-28 4.52 5.08 4.52 5.08 0.7M
2022-04-27 4.64 4.83 4.50 4.52 0.4M
2022-04-26 5.01 5.10 4.64 4.69 0.5M
2022-04-25 4.61 5.04 4.61 5.01 0.7M
2022-04-22 4.68 4.85 4.62 4.74 0.4M
2022-04-21 5.04 5.08 4.71 4.76 0.6M
2022-04-20 4.95 5.16 4.84 4.95 0.5M
2022-04-19 4.83 5.17 4.80 5.00 0.6M
2022-04-18 5.23 5.23 4.85 4.89 0.4M
2022-04-14 5.21 5.30 5.10 5.22 0.5M
2022-04-13 5.12 5.41 5.07 5.24 0.6M
2022-04-12 4.85 5.17 4.85 5.17 0.5M
2022-04-11 4.70 4.99 4.56 4.89 0.4M
2022-04-08 4.60 4.87 4.48 4.80 0.5M
2022-04-07 4.61 4.71 4.53 4.63 0.6M
2022-04-06 4.95 5.04 4.60 4.65 0.9M
2022-04-05 5.25 5.26 4.98 5.04 0.5M
2022-04-04 5.17 5.43 5.12 5.31 0.6M
2022-04-01 5.02 5.13 4.92 5.10 0.5M
2022-03-31 5.14 5.26 5.00 5.03 0.4M
2022-03-30 5.55 5.69 5.17 5.20 0.6M
2022-03-29 5.48 5.75 5.48 5.72 0.6M
2022-03-28 5.64 5.74 5.05 5.45 0.9M
2022-03-25 5.64 5.77 5.53 5.63 0.6M
2022-03-24 6.17 6.20 5.61 5.74 1.0M
2022-03-23 5.90 6.37 5.87 6.17 1.3M
2022-03-22 5.51 6.09 5.37 5.92 1.8M
2022-03-21 5.38 5.86 5.32 5.51 1.0M
2022-03-18 4.87 5.52 4.69 5.50 1.4M
2022-03-17 4.33 4.99 4.27 4.88 0.7M
2022-03-16 4.16 4.44 4.01 4.40 0.7M
2022-03-15 3.82 4.17 3.80 4.05 0.5M
2022-03-14 3.98 4.01 3.76 3.89 0.6M
2022-03-11 4.13 4.15 3.94 4.00 0.4M
2022-03-10 4.06 4.10 3.86 4.06 0.4M
2022-03-09 4.13 4.20 4.06 4.12 0.7M
2022-03-08 4.17 4.21 3.97 4.05 0.8M
2022-03-07 4.61 4.66 4.12 4.14 0.7M
2022-03-04 4.78 5.10 4.45 4.57 0.7M
2022-03-03 5.24 5.44 4.70 4.82 0.9M
2022-03-02 5.15 5.62 5.06 5.23 1.2M
2022-03-01 5.13 5.48 4.83 5.11 1.0M
2022-02-28 4.49 5.19 4.49 5.13 0.9M
2022-02-25 4.79 4.84 4.37 4.49 1.1M
2022-02-24 3.75 4.88 3.60 4.88 2.7M
2022-02-23 3.91 4.06 3.82 3.86 0.7M
2022-02-22 3.96 4.03 3.83 3.86 0.6M
2022-02-18 4.17 4.36 4.00 4.05 0.3M
2022-02-17 4.25 4.32 4.09 4.14 0.4M
2022-02-16 4.10 4.44 4.00 4.32 0.4M
2022-02-15 4.08 4.23 4.00 4.22 0.5M
2022-02-14 3.84 4.06 3.79 3.94 0.4M
2022-02-11 4.08 4.11 3.82 3.89 0.4M
2022-02-10 3.85 4.14 3.76 3.98 0.5M
2022-02-09 3.79 3.92 3.76 3.88 0.3M
2022-02-08 3.72 3.77 3.58 3.74 0.2M
2022-02-07 3.67 3.85 3.67 3.72 0.3M
2022-02-04 3.68 3.72 3.53 3.63 0.3M
2022-02-03 3.50 3.75 3.41 3.72 0.5M
2022-02-02 3.90 3.90 3.55 3.64 0.5M
2022-02-01 3.71 3.85 3.56 3.78 0.4M
2022-01-31 3.27 3.74 3.26 3.64 0.7M
2022-01-28 3.23 3.31 2.96 3.30 0.8M
2022-01-27 3.37 3.37 3.17 3.22 0.6M
2022-01-26 3.60 3.67 3.22 3.26 0.5M
2022-01-25 3.37 3.60 3.33 3.57 0.6M
2022-01-24 3.56 3.60 3.18 3.54 1.6M
2022-01-21 3.67 3.86 3.60 3.62 0.7M
2022-01-20 3.94 4.05 3.73 3.75 0.8M
2022-01-19 4.21 4.23 3.90 3.90 0.6M
2022-01-18 4.26 4.29 4.05 4.14 0.5M
2022-01-14 4.50 4.59 4.22 4.37 0.8M
2022-01-13 4.92 4.93 4.58 4.60 0.7M
2022-01-12 5.03 5.16 4.95 5.00 0.8M
2022-01-11 5.25 5.45 4.98 5.00 1.0M
2022-01-10 5.55 5.55 5.04 5.08 1.0M
2022-01-07 5.79 6.00 5.51 5.57 0.8M
2022-01-06 6.10 6.23 5.58 5.96 0.6M
2022-01-05 6.73 6.76 6.05 6.07 0.6M
2022-01-04 6.95 6.95 6.53 6.73 0.4M
2022-01-03 6.56 6.93 6.41 6.89 0.5M