Italia markets close in 3 hours 10 minutes

Offerpad Solutions Inc. (OPAD)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
4,6900-0,3400 (-6,76%)
Alla chiusura: 04:00PM EDT
4,6900 0,00 (0,00%)
Preborsa: 08:00AM EDT
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 20245,04005,10004,65004,69004,690052.500
17 giu 20245,29005,35004,83005,03005,030046.100
14 giu 20245,00005,12004,76005,08005,080047.800
13 giu 20245,02005,12004,86005,01005,010039.700
12 giu 20245,03005,20004,90005,01005,010094.800
11 giu 20245,08005,19004,80004,87004,870053.200
10 giu 20244,90005,13004,80005,01005,010055.400
07 giu 20245,22005,23004,86004,98004,980051.500
06 giu 20244,79005,08004,70004,98004,980070.400
05 giu 20244,99005,05004,80004,80004,800062.800
04 giu 20245,00005,20004,83004,99004,990052.000
03 giu 20244,99004,99004,77004,94004,940050.900
31 mag 20244,95005,07504,75004,85004,8500574.600
30 mag 20245,05005,07004,70004,83004,830067.700
29 mag 20245,67005,67005,00005,10005,100070.700
28 mag 20245,02005,80004,91005,53005,530098.000
24 mag 20244,85205,00004,79005,00005,000035.200
23 mag 20245,00005,40004,50005,07005,070086.200
22 mag 20245,43305,43304,86004,90004,9000105.200
21 mag 20245,65005,82005,25005,48005,480060.600
20 mag 20245,95006,11005,56505,66005,660057.000
17 mag 20246,05006,18005,50005,88005,880040.700
16 mag 20246,88006,88005,97006,05006,050066.100
15 mag 20247,45007,45006,20006,40006,400077.800
14 mag 20247,26007,47007,05007,32007,320026.400
13 mag 20247,13007,47006,69007,18007,180039.200
10 mag 20246,60007,40006,59007,13007,130047.600
09 mag 20246,75006,94006,64006,68006,680016.300
08 mag 20246,57007,02006,55006,86006,860029.100
07 mag 20247,02007,15006,54006,74006,740066.400
06 mag 20247,44007,88007,11007,26007,260045.800
03 mag 20248,02008,08007,22007,40007,400083.800
02 mag 20247,12007,75007,12007,58007,580010.600
01 mag 20247,78007,82007,25007,27007,270022.200
30 apr 20247,51007,88007,51007,77007,770024.300
29 apr 20248,37008,37007,54507,59007,590021.500
26 apr 20248,08508,33508,02508,29008,290011.800
25 apr 20247,83008,20007,57008,12008,120020.900
24 apr 20247,35508,03007,35507,96007,960020.600
23 apr 20247,48007,75007,34007,42007,420015.700
22 apr 20247,50007,64007,33007,44007,44008.500
19 apr 20247,48307,74007,42007,49007,490011.300
18 apr 20247,19007,77007,06007,77007,770013.400
17 apr 20247,07007,47506,86007,29007,29009.400
16 apr 20246,81007,12006,81007,08007,080018.900
15 apr 20247,25007,25006,70006,80006,800026.000
12 apr 20247,22007,40007,04007,31007,310017.700
11 apr 20247,31007,51007,20007,20007,200015.700
10 apr 20247,18007,53007,18007,31007,310014.200
09 apr 20247,18007,76007,18007,42007,420013.400
08 apr 20247,38007,49407,13007,18007,180015.700
05 apr 20247,37007,85007,30007,30007,300010.100
04 apr 20247,40007,77507,09007,24007,240016.200
03 apr 20247,55007,71007,33507,35007,350026.600
02 apr 20247,89007,94007,60007,73007,730014.900
01 apr 20248,10008,38007,89007,98007,980024.200
28 mar 20248,41008,78508,10008,10008,100017.900
27 mar 20248,32008,69008,15008,54008,540017.300
26 mar 20248,27008,38508,00008,19008,190017.700
25 mar 20248,03008,36007,73108,20008,200010.900
22 mar 20248,07008,17007,91008,07008,070013.200
21 mar 20247,97008,22007,72308,15008,150016.900
20 mar 20247,86008,09507,63007,99007,990049.900
19 mar 20248,40008,40007,76007,79007,790017.600
18 mar 20248,10008,15007,75007,84007,840020.400
15 mar 20248,14008,63008,02508,10008,100065.500
14 mar 20248,46108,58008,07008,26008,260026.600
13 mar 20248,17008,55008,15008,28008,280034.100
12 mar 20248,01008,63507,97308,13008,130093.800
11 mar 20247,05008,29007,05008,03008,030045.900
08 mar 20247,76008,03007,15007,24007,240042.000
07 mar 20247,76007,97007,50307,55007,550023.000
06 mar 20247,97008,19007,60007,66007,660019.500
05 mar 20248,00008,35007,83007,98007,980017.000
04 mar 20248,69008,69008,02008,16008,160019.600
01 mar 20248,59008,93008,45008,75008,750050.200
29 feb 20248,43008,83008,43008,44008,440026.600
28 feb 20248,60008,74008,36008,49008,490014.700
27 feb 20248,53009,30008,50008,79008,790050.200
26 feb 20249,30009,30008,62009,10009,100034.000
23 feb 20248,77609,43008,71509,40009,400012.900
22 feb 20249,10009,47008,51008,83008,830036.000
21 feb 20249,16009,36009,05009,08009,08006.000
20 feb 20249,05009,46009,00009,19009,190022.300
16 feb 20249,43009,69009,26009,29009,290018.400
15 feb 20249,65009,80009,35209,70009,700045.100
14 feb 20249,18009,65009,00909,63009,630015.300
13 feb 20249,00009,36508,78809,07009,070014.900
12 feb 20249,21009,75009,21009,38009,380030.700
09 feb 20249,43009,58009,13009,38009,380017.800
08 feb 20248,93009,42008,93009,42009,42009.900
07 feb 20248,90009,03508,69008,79008,790016.500
06 feb 20249,40009,75009,10009,22009,220018.300
05 feb 20249,38009,38008,93009,25009,250021.000
02 feb 20249,37009,70008,93009,39009,390024.400
01 feb 20249,25009,80009,25009,55009,550016.200
31 gen 20249,73009,80009,18009,32009,320010.400
30 gen 20249,31009,85009,31009,71009,710014.400
29 gen 20248,98009,92508,63009,43009,430051.500
26 gen 20248,59509,12008,55008,85008,850041.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...