U.S. markets open in 4 hours 32 minutes
F S&P 500
5,081.00 -26.50 (-0.52%) F Dow Jones
38,561.00 -119.00 (-0.31%) F Nasdaq
17,505.25 -159.25 (-0.90%) E-mini Russell 2000 Index Futur
2,017.60 +10.80 (+0.54%) Petróleo
82.97 +0.16 (+0.19%) Oro
2,339.10 +0.70 (+0.03%)
Offerpad Solutions Inc. (OPAD)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 7.36 | 8.03 | 7.36 | 7.96 | 7.96 | 20,600 |
| 23 abr 2024 | 7.48 | 7.75 | 7.34 | 7.42 | 7.42 | 15,700 |
| 22 abr 2024 | 7.50 | 7.64 | 7.33 | 7.44 | 7.44 | 8,500 |
| 19 abr 2024 | 7.48 | 7.74 | 7.42 | 7.49 | 7.49 | 11,300 |
| 18 abr 2024 | 7.19 | 7.77 | 7.06 | 7.77 | 7.77 | 13,400 |
| 17 abr 2024 | 7.07 | 7.47 | 6.86 | 7.29 | 7.29 | 9,400 |
| 16 abr 2024 | 6.81 | 7.12 | 6.81 | 7.08 | 7.08 | 18,900 |
| 15 abr 2024 | 7.25 | 7.25 | 6.70 | 6.80 | 6.80 | 26,000 |
| 12 abr 2024 | 7.22 | 7.40 | 7.04 | 7.31 | 7.31 | 17,700 |
| 11 abr 2024 | 7.31 | 7.51 | 7.20 | 7.20 | 7.20 | 15,700 |
| 10 abr 2024 | 7.18 | 7.53 | 7.18 | 7.31 | 7.31 | 14,200 |
| 09 abr 2024 | 7.18 | 7.76 | 7.18 | 7.42 | 7.42 | 13,400 |
| 08 abr 2024 | 7.38 | 7.49 | 7.13 | 7.18 | 7.18 | 15,700 |
| 05 abr 2024 | 7.37 | 7.85 | 7.30 | 7.30 | 7.30 | 10,100 |
| 04 abr 2024 | 7.40 | 7.78 | 7.09 | 7.24 | 7.24 | 16,200 |
| 03 abr 2024 | 7.55 | 7.71 | 7.34 | 7.35 | 7.35 | 26,600 |
| 02 abr 2024 | 7.89 | 7.94 | 7.60 | 7.73 | 7.73 | 14,900 |
| 01 abr 2024 | 8.10 | 8.38 | 7.89 | 7.98 | 7.98 | 24,200 |
| 28 mar 2024 | 8.41 | 8.78 | 8.10 | 8.10 | 8.10 | 17,900 |
| 27 mar 2024 | 8.32 | 8.69 | 8.15 | 8.54 | 8.54 | 17,300 |
| 26 mar 2024 | 8.27 | 8.39 | 8.00 | 8.19 | 8.19 | 17,700 |
| 25 mar 2024 | 8.03 | 8.36 | 7.73 | 8.20 | 8.20 | 10,900 |
| 22 mar 2024 | 8.07 | 8.17 | 7.91 | 8.07 | 8.07 | 13,200 |
| 21 mar 2024 | 7.97 | 8.22 | 7.72 | 8.15 | 8.15 | 16,900 |
| 20 mar 2024 | 7.86 | 8.10 | 7.63 | 7.99 | 7.99 | 49,900 |
| 19 mar 2024 | 8.40 | 8.40 | 7.76 | 7.79 | 7.79 | 17,600 |
| 18 mar 2024 | 8.10 | 8.15 | 7.75 | 7.84 | 7.84 | 20,400 |
| 15 mar 2024 | 8.14 | 8.63 | 8.02 | 8.10 | 8.10 | 65,500 |
| 14 mar 2024 | 8.46 | 8.58 | 8.07 | 8.26 | 8.26 | 26,600 |
| 13 mar 2024 | 8.17 | 8.55 | 8.15 | 8.28 | 8.28 | 34,100 |
| 12 mar 2024 | 8.01 | 8.64 | 7.97 | 8.13 | 8.13 | 93,800 |
| 11 mar 2024 | 7.05 | 8.29 | 7.05 | 8.03 | 8.03 | 45,900 |
| 08 mar 2024 | 7.76 | 8.03 | 7.15 | 7.24 | 7.24 | 42,000 |
| 07 mar 2024 | 7.76 | 7.97 | 7.50 | 7.55 | 7.55 | 23,000 |
| 06 mar 2024 | 7.97 | 8.19 | 7.60 | 7.66 | 7.66 | 19,500 |
| 05 mar 2024 | 8.00 | 8.35 | 7.83 | 7.98 | 7.98 | 17,000 |
| 04 mar 2024 | 8.69 | 8.69 | 8.02 | 8.16 | 8.16 | 19,600 |
| 01 mar 2024 | 8.59 | 8.93 | 8.45 | 8.75 | 8.75 | 50,200 |
| 29 feb 2024 | 8.43 | 8.83 | 8.43 | 8.44 | 8.44 | 26,600 |
| 28 feb 2024 | 8.60 | 8.74 | 8.36 | 8.49 | 8.49 | 14,700 |
| 27 feb 2024 | 8.53 | 9.30 | 8.50 | 8.79 | 8.79 | 50,200 |
| 26 feb 2024 | 9.30 | 9.30 | 8.62 | 9.10 | 9.10 | 34,000 |
| 23 feb 2024 | 8.78 | 9.43 | 8.72 | 9.40 | 9.40 | 12,900 |
| 22 feb 2024 | 9.10 | 9.47 | 8.51 | 8.83 | 8.83 | 36,000 |
| 21 feb 2024 | 9.16 | 9.36 | 9.05 | 9.08 | 9.08 | 6,000 |
| 20 feb 2024 | 9.05 | 9.46 | 9.00 | 9.19 | 9.19 | 22,300 |
| 16 feb 2024 | 9.43 | 9.69 | 9.26 | 9.29 | 9.29 | 18,400 |
| 15 feb 2024 | 9.65 | 9.80 | 9.35 | 9.70 | 9.70 | 45,100 |
| 14 feb 2024 | 9.18 | 9.65 | 9.01 | 9.63 | 9.63 | 15,300 |
| 13 feb 2024 | 9.00 | 9.36 | 8.79 | 9.07 | 9.07 | 14,900 |
| 12 feb 2024 | 9.21 | 9.75 | 9.21 | 9.38 | 9.38 | 30,700 |
| 09 feb 2024 | 9.43 | 9.58 | 9.13 | 9.38 | 9.38 | 17,800 |
| 08 feb 2024 | 8.93 | 9.42 | 8.93 | 9.42 | 9.42 | 9,900 |
| 07 feb 2024 | 8.90 | 9.03 | 8.69 | 8.79 | 8.79 | 16,500 |
| 06 feb 2024 | 9.40 | 9.75 | 9.10 | 9.22 | 9.22 | 18,300 |
| 05 feb 2024 | 9.38 | 9.38 | 8.93 | 9.25 | 9.25 | 21,000 |
| 02 feb 2024 | 9.37 | 9.70 | 8.93 | 9.39 | 9.39 | 24,400 |
| 01 feb 2024 | 9.25 | 9.80 | 9.25 | 9.55 | 9.55 | 16,200 |
| 31 ene 2024 | 9.73 | 9.80 | 9.18 | 9.32 | 9.32 | 10,400 |
| 30 ene 2024 | 9.31 | 9.85 | 9.31 | 9.71 | 9.71 | 14,400 |
| 29 ene 2024 | 8.98 | 9.93 | 8.63 | 9.43 | 9.43 | 51,500 |
| 26 ene 2024 | 8.60 | 9.12 | 8.55 | 8.85 | 8.85 | 41,900 |
| 25 ene 2024 | 8.34 | 9.05 | 8.34 | 8.63 | 8.63 | 19,400 |
| 24 ene 2024 | 8.53 | 8.99 | 8.37 | 8.71 | 8.71 | 43,600 |
| 23 ene 2024 | 9.10 | 9.10 | 8.39 | 8.53 | 8.53 | 18,500 |
| 22 ene 2024 | 8.89 | 9.37 | 8.76 | 8.85 | 8.85 | 12,100 |
| 19 ene 2024 | 8.58 | 9.18 | 8.29 | 8.94 | 8.94 | 43,800 |
| 18 ene 2024 | 8.73 | 8.81 | 8.50 | 8.63 | 8.63 | 5,100 |
| 17 ene 2024 | 8.42 | 8.83 | 8.01 | 8.62 | 8.62 | 24,500 |
| 16 ene 2024 | 8.91 | 8.94 | 8.40 | 8.43 | 8.43 | 10,700 |
| 12 ene 2024 | 8.94 | 9.43 | 8.94 | 9.05 | 9.05 | 16,400 |
| 11 ene 2024 | 9.44 | 9.53 | 8.51 | 8.93 | 8.93 | 22,100 |
| 10 ene 2024 | 9.86 | 9.86 | 9.34 | 9.62 | 9.62 | 12,500 |
| 09 ene 2024 | 9.26 | 10.03 | 9.15 | 9.95 | 9.95 | 22,200 |
| 08 ene 2024 | 8.68 | 9.50 | 8.65 | 9.47 | 9.47 | 25,200 |
| 05 ene 2024 | 8.97 | 9.23 | 8.59 | 8.73 | 8.73 | 29,700 |
| 04 ene 2024 | 8.91 | 8.99 | 8.72 | 8.96 | 8.96 | 32,700 |
| 03 ene 2024 | 9.65 | 9.78 | 8.73 | 8.90 | 8.90 | 41,400 |
| 02 ene 2024 | 10.10 | 10.22 | 9.69 | 9.85 | 9.85 | 21,200 |
| 29 dic 2023 | 10.36 | 10.41 | 9.99 | 10.25 | 10.25 | 21,000 |
| 28 dic 2023 | 10.47 | 10.61 | 10.16 | 10.53 | 10.53 | 23,800 |
| 27 dic 2023 | 10.06 | 10.43 | 9.74 | 10.40 | 10.40 | 38,000 |
| 26 dic 2023 | 9.74 | 10.21 | 9.66 | 10.16 | 10.16 | 20,600 |
| 22 dic 2023 | 10.32 | 10.39 | 9.67 | 9.88 | 9.88 | 24,000 |
| 21 dic 2023 | 10.11 | 10.41 | 9.90 | 9.93 | 9.93 | 39,900 |
| 20 dic 2023 | 9.85 | 10.74 | 9.74 | 10.13 | 10.13 | 46,100 |
| 19 dic 2023 | 9.57 | 10.89 | 9.57 | 9.85 | 9.85 | 37,500 |
| 18 dic 2023 | 10.50 | 10.62 | 9.65 | 9.77 | 9.77 | 64,700 |
| 15 dic 2023 | 10.00 | 10.60 | 9.52 | 10.60 | 10.60 | 48,700 |
| 14 dic 2023 | 10.37 | 11.22 | 9.80 | 9.87 | 9.87 | 43,900 |
| 13 dic 2023 | 7.95 | 9.86 | 7.88 | 9.86 | 9.86 | 51,000 |
| 12 dic 2023 | 8.54 | 8.94 | 8.04 | 8.20 | 8.20 | 15,900 |
| 11 dic 2023 | 9.64 | 9.64 | 8.70 | 8.70 | 8.70 | 20,000 |
| 08 dic 2023 | 9.75 | 10.05 | 9.64 | 9.82 | 9.82 | 11,700 |
| 07 dic 2023 | 9.95 | 10.12 | 9.68 | 9.80 | 9.80 | 13,100 |
| 06 dic 2023 | 9.66 | 10.03 | 9.59 | 9.78 | 9.78 | 19,600 |
| 05 dic 2023 | 10.16 | 10.16 | 9.82 | 10.00 | 10.00 | 10,000 |
| 04 dic 2023 | 10.00 | 10.28 | 9.77 | 10.10 | 10.10 | 11,800 |
| 01 dic 2023 | 10.10 | 10.46 | 10.06 | 10.19 | 10.19 | 10,200 |
| 30 nov 2023 | 10.50 | 10.55 | 10.09 | 10.36 | 10.36 | 9,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.