NYSE - Delayed Quote • USD
Offerpad Solutions Inc. (OPAD)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 6:40 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 3, 2024 | 8.02 | 8.08 | 7.22 | 7.40 | 7.40 | 83,775 |
| May 2, 2024 | 7.12 | 7.75 | 7.12 | 7.58 | 7.58 | 10,600 |
| May 1, 2024 | 7.78 | 7.82 | 7.25 | 7.27 | 7.27 | 22,200 |
| Apr 30, 2024 | 7.51 | 7.88 | 7.51 | 7.77 | 7.77 | 24,300 |
| Apr 29, 2024 | 8.37 | 8.37 | 7.55 | 7.59 | 7.59 | 21,500 |
| Apr 26, 2024 | 8.09 | 8.34 | 8.02 | 8.29 | 8.29 | 11,800 |
| Apr 25, 2024 | 7.83 | 8.20 | 7.57 | 8.12 | 8.12 | 20,900 |
| Apr 24, 2024 | 7.36 | 8.03 | 7.36 | 7.96 | 7.96 | 20,600 |
| Apr 23, 2024 | 7.48 | 7.75 | 7.34 | 7.42 | 7.42 | 15,700 |
| Apr 22, 2024 | 7.50 | 7.64 | 7.33 | 7.44 | 7.44 | 8,500 |
| Apr 19, 2024 | 7.48 | 7.74 | 7.42 | 7.49 | 7.49 | 11,300 |
| Apr 18, 2024 | 7.19 | 7.77 | 7.06 | 7.77 | 7.77 | 13,400 |
| Apr 17, 2024 | 7.07 | 7.47 | 6.86 | 7.29 | 7.29 | 9,400 |
| Apr 16, 2024 | 6.81 | 7.12 | 6.81 | 7.08 | 7.08 | 18,900 |
| Apr 15, 2024 | 7.25 | 7.25 | 6.70 | 6.80 | 6.80 | 26,000 |
| Apr 12, 2024 | 7.22 | 7.40 | 7.04 | 7.31 | 7.31 | 17,700 |
| Apr 11, 2024 | 7.31 | 7.51 | 7.20 | 7.20 | 7.20 | 15,700 |
| Apr 10, 2024 | 7.18 | 7.53 | 7.18 | 7.31 | 7.31 | 14,200 |
| Apr 9, 2024 | 7.18 | 7.76 | 7.18 | 7.42 | 7.42 | 13,400 |
| Apr 8, 2024 | 7.38 | 7.49 | 7.13 | 7.18 | 7.18 | 15,700 |
| Apr 5, 2024 | 7.37 | 7.85 | 7.30 | 7.30 | 7.30 | 10,100 |
| Apr 4, 2024 | 7.40 | 7.78 | 7.09 | 7.24 | 7.24 | 16,200 |
| Apr 3, 2024 | 7.55 | 7.71 | 7.34 | 7.35 | 7.35 | 26,600 |
| Apr 2, 2024 | 7.89 | 7.94 | 7.60 | 7.73 | 7.73 | 14,900 |
| Apr 1, 2024 | 8.10 | 8.38 | 7.89 | 7.98 | 7.98 | 24,200 |
| Mar 28, 2024 | 8.41 | 8.78 | 8.10 | 8.10 | 8.10 | 17,900 |
| Mar 27, 2024 | 8.32 | 8.69 | 8.15 | 8.54 | 8.54 | 17,300 |
| Mar 26, 2024 | 8.27 | 8.39 | 8.00 | 8.19 | 8.19 | 17,700 |
| Mar 25, 2024 | 8.03 | 8.36 | 7.73 | 8.20 | 8.20 | 10,900 |
| Mar 22, 2024 | 8.07 | 8.17 | 7.91 | 8.07 | 8.07 | 13,200 |
| Mar 21, 2024 | 7.97 | 8.22 | 7.72 | 8.15 | 8.15 | 16,900 |
| Mar 20, 2024 | 7.86 | 8.10 | 7.63 | 7.99 | 7.99 | 49,900 |
| Mar 19, 2024 | 8.40 | 8.40 | 7.76 | 7.79 | 7.79 | 17,600 |
| Mar 18, 2024 | 8.10 | 8.15 | 7.75 | 7.84 | 7.84 | 20,400 |
| Mar 15, 2024 | 8.14 | 8.63 | 8.02 | 8.10 | 8.10 | 65,500 |
| Mar 14, 2024 | 8.46 | 8.58 | 8.07 | 8.26 | 8.26 | 26,600 |
| Mar 13, 2024 | 8.17 | 8.55 | 8.15 | 8.28 | 8.28 | 34,100 |
| Mar 12, 2024 | 8.01 | 8.64 | 7.97 | 8.13 | 8.13 | 93,800 |
| Mar 11, 2024 | 7.05 | 8.29 | 7.05 | 8.03 | 8.03 | 45,900 |
| Mar 8, 2024 | 7.76 | 8.03 | 7.15 | 7.24 | 7.24 | 42,000 |
| Mar 7, 2024 | 7.76 | 7.97 | 7.50 | 7.55 | 7.55 | 23,000 |
| Mar 6, 2024 | 7.97 | 8.19 | 7.60 | 7.66 | 7.66 | 19,500 |
| Mar 5, 2024 | 8.00 | 8.35 | 7.83 | 7.98 | 7.98 | 17,000 |
| Mar 4, 2024 | 8.69 | 8.69 | 8.02 | 8.16 | 8.16 | 19,600 |
| Mar 1, 2024 | 8.59 | 8.93 | 8.45 | 8.75 | 8.75 | 50,200 |
| Feb 29, 2024 | 8.43 | 8.83 | 8.43 | 8.44 | 8.44 | 26,600 |
| Feb 28, 2024 | 8.60 | 8.74 | 8.36 | 8.49 | 8.49 | 14,700 |
| Feb 27, 2024 | 8.53 | 9.30 | 8.50 | 8.79 | 8.79 | 50,200 |
| Feb 26, 2024 | 9.30 | 9.30 | 8.62 | 9.10 | 9.10 | 34,000 |
| Feb 23, 2024 | 8.78 | 9.43 | 8.72 | 9.40 | 9.40 | 12,900 |
| Feb 22, 2024 | 9.10 | 9.47 | 8.51 | 8.83 | 8.83 | 36,000 |
| Feb 21, 2024 | 9.16 | 9.36 | 9.05 | 9.08 | 9.08 | 6,000 |
| Feb 20, 2024 | 9.05 | 9.46 | 9.00 | 9.19 | 9.19 | 22,300 |
| Feb 16, 2024 | 9.43 | 9.69 | 9.26 | 9.29 | 9.29 | 18,400 |
| Feb 15, 2024 | 9.65 | 9.80 | 9.35 | 9.70 | 9.70 | 45,100 |
| Feb 14, 2024 | 9.18 | 9.65 | 9.01 | 9.63 | 9.63 | 15,300 |
| Feb 13, 2024 | 9.00 | 9.36 | 8.79 | 9.07 | 9.07 | 14,900 |
| Feb 12, 2024 | 9.21 | 9.75 | 9.21 | 9.38 | 9.38 | 30,700 |
| Feb 9, 2024 | 9.43 | 9.58 | 9.13 | 9.38 | 9.38 | 17,800 |
| Feb 8, 2024 | 8.93 | 9.42 | 8.93 | 9.42 | 9.42 | 9,900 |
| Feb 7, 2024 | 8.90 | 9.03 | 8.69 | 8.79 | 8.79 | 16,500 |
| Feb 6, 2024 | 9.40 | 9.75 | 9.10 | 9.22 | 9.22 | 18,300 |
| Feb 5, 2024 | 9.38 | 9.38 | 8.93 | 9.25 | 9.25 | 21,000 |
| Feb 2, 2024 | 9.37 | 9.70 | 8.93 | 9.39 | 9.39 | 24,400 |
| Feb 1, 2024 | 9.25 | 9.80 | 9.25 | 9.55 | 9.55 | 16,200 |
| Jan 31, 2024 | 9.73 | 9.80 | 9.18 | 9.32 | 9.32 | 10,400 |
| Jan 30, 2024 | 9.31 | 9.85 | 9.31 | 9.71 | 9.71 | 14,400 |
| Jan 29, 2024 | 8.98 | 9.93 | 8.63 | 9.43 | 9.43 | 51,500 |
| Jan 26, 2024 | 8.60 | 9.12 | 8.55 | 8.85 | 8.85 | 41,900 |
| Jan 25, 2024 | 8.34 | 9.05 | 8.34 | 8.63 | 8.63 | 19,400 |
| Jan 24, 2024 | 8.53 | 8.99 | 8.37 | 8.71 | 8.71 | 43,600 |
| Jan 23, 2024 | 9.10 | 9.10 | 8.39 | 8.53 | 8.53 | 18,500 |
| Jan 22, 2024 | 8.89 | 9.37 | 8.76 | 8.85 | 8.85 | 12,100 |
| Jan 19, 2024 | 8.58 | 9.18 | 8.29 | 8.94 | 8.94 | 43,800 |
| Jan 18, 2024 | 8.73 | 8.81 | 8.50 | 8.63 | 8.63 | 5,100 |
| Jan 17, 2024 | 8.42 | 8.83 | 8.01 | 8.62 | 8.62 | 24,500 |
| Jan 16, 2024 | 8.91 | 8.94 | 8.40 | 8.43 | 8.43 | 10,700 |
| Jan 12, 2024 | 8.94 | 9.43 | 8.94 | 9.05 | 9.05 | 16,400 |
| Jan 11, 2024 | 9.44 | 9.53 | 8.51 | 8.93 | 8.93 | 22,100 |
| Jan 10, 2024 | 9.86 | 9.86 | 9.34 | 9.62 | 9.62 | 12,500 |
| Jan 9, 2024 | 9.26 | 10.03 | 9.15 | 9.95 | 9.95 | 22,200 |
| Jan 8, 2024 | 8.68 | 9.50 | 8.65 | 9.47 | 9.47 | 25,200 |
| Jan 5, 2024 | 8.97 | 9.23 | 8.59 | 8.73 | 8.73 | 29,700 |
| Jan 4, 2024 | 8.91 | 8.99 | 8.72 | 8.96 | 8.96 | 32,700 |
| Jan 3, 2024 | 9.65 | 9.78 | 8.73 | 8.90 | 8.90 | 41,400 |
| Jan 2, 2024 | 10.10 | 10.22 | 9.69 | 9.85 | 9.85 | 21,200 |
| Dec 29, 2023 | 10.36 | 10.41 | 9.99 | 10.25 | 10.25 | 21,000 |
| Dec 28, 2023 | 10.47 | 10.61 | 10.16 | 10.53 | 10.53 | 23,800 |
| Dec 27, 2023 | 10.06 | 10.43 | 9.74 | 10.40 | 10.40 | 38,000 |
| Dec 26, 2023 | 9.74 | 10.21 | 9.66 | 10.16 | 10.16 | 20,600 |
| Dec 22, 2023 | 10.32 | 10.39 | 9.67 | 9.88 | 9.88 | 24,000 |
| Dec 21, 2023 | 10.11 | 10.41 | 9.90 | 9.93 | 9.93 | 39,900 |
| Dec 20, 2023 | 9.85 | 10.74 | 9.74 | 10.13 | 10.13 | 46,100 |
| Dec 19, 2023 | 9.57 | 10.89 | 9.57 | 9.85 | 9.85 | 37,500 |
| Dec 18, 2023 | 10.50 | 10.62 | 9.65 | 9.77 | 9.77 | 64,700 |
| Dec 15, 2023 | 10.00 | 10.60 | 9.52 | 10.60 | 10.60 | 48,700 |
| Dec 14, 2023 | 10.37 | 11.22 | 9.80 | 9.87 | 9.87 | 43,900 |
| Dec 13, 2023 | 7.95 | 9.86 | 7.88 | 9.86 | 9.86 | 51,000 |
| Dec 12, 2023 | 8.54 | 8.94 | 8.04 | 8.20 | 8.20 | 15,900 |
| Dec 11, 2023 | 9.64 | 9.64 | 8.70 | 8.70 | 8.70 | 20,000 |
| Dec 8, 2023 | 9.75 | 10.05 | 9.64 | 9.82 | 9.82 | 11,700 |
| Dec 7, 2023 | 9.95 | 10.12 | 9.68 | 9.80 | 9.80 | 13,100 |
| Dec 6, 2023 | 9.66 | 10.03 | 9.59 | 9.78 | 9.78 | 19,600 |
| Dec 5, 2023 | 10.16 | 10.16 | 9.82 | 10.00 | 10.00 | 10,000 |
| Dec 4, 2023 | 10.00 | 10.28 | 9.77 | 10.10 | 10.10 | 11,800 |
| Dec 1, 2023 | 10.10 | 10.46 | 10.06 | 10.19 | 10.19 | 10,200 |
| Nov 30, 2023 | 10.50 | 10.55 | 10.09 | 10.36 | 10.36 | 9,500 |
| Nov 29, 2023 | 10.13 | 10.65 | 10.13 | 10.28 | 10.28 | 9,400 |
| Nov 28, 2023 | 9.69 | 10.73 | 9.59 | 10.07 | 10.07 | 16,600 |
| Nov 27, 2023 | 9.72 | 9.98 | 9.68 | 9.85 | 9.85 | 12,900 |
| Nov 24, 2023 | 9.26 | 10.03 | 9.10 | 9.99 | 9.99 | 15,400 |
| Nov 22, 2023 | 9.07 | 9.48 | 9.07 | 9.48 | 9.48 | 15,900 |
| Nov 21, 2023 | 9.03 | 9.61 | 8.91 | 9.39 | 9.39 | 8,600 |
| Nov 20, 2023 | 9.00 | 9.32 | 8.77 | 9.26 | 9.26 | 16,700 |
| Nov 17, 2023 | 8.33 | 8.99 | 8.33 | 8.99 | 8.99 | 44,800 |
| Nov 16, 2023 | 8.78 | 8.78 | 8.17 | 8.40 | 8.40 | 15,400 |
| Nov 15, 2023 | 8.39 | 9.10 | 8.30 | 8.65 | 8.65 | 26,400 |
| Nov 14, 2023 | 7.71 | 8.65 | 7.71 | 8.53 | 8.53 | 28,100 |
| Nov 13, 2023 | 7.11 | 7.39 | 7.01 | 7.32 | 7.32 | 19,600 |
| Nov 10, 2023 | 7.13 | 7.55 | 7.01 | 7.31 | 7.31 | 14,800 |
| Nov 9, 2023 | 7.94 | 7.94 | 7.12 | 7.24 | 7.24 | 17,500 |
| Nov 8, 2023 | 8.75 | 8.95 | 7.66 | 7.92 | 7.92 | 62,600 |
| Nov 7, 2023 | 8.26 | 9.11 | 8.15 | 8.96 | 8.96 | 11,700 |
| Nov 6, 2023 | 8.52 | 8.79 | 8.18 | 8.23 | 8.23 | 18,200 |
| Nov 3, 2023 | 8.32 | 8.80 | 8.30 | 8.48 | 8.48 | 24,300 |
| Nov 2, 2023 | 8.32 | 9.27 | 7.95 | 8.09 | 8.09 | 71,300 |
| Nov 1, 2023 | 7.84 | 8.31 | 7.77 | 8.31 | 8.31 | 19,400 |
| Oct 31, 2023 | 8.11 | 8.19 | 7.78 | 7.95 | 7.95 | 14,700 |
| Oct 30, 2023 | 7.87 | 8.14 | 7.75 | 8.12 | 8.12 | 21,300 |
| Oct 27, 2023 | 8.23 | 8.23 | 7.68 | 7.88 | 7.88 | 9,100 |
| Oct 26, 2023 | 8.01 | 8.20 | 7.89 | 8.14 | 8.14 | 10,500 |
| Oct 25, 2023 | 8.18 | 8.18 | 7.89 | 8.01 | 8.01 | 15,100 |
| Oct 24, 2023 | 8.60 | 8.60 | 8.04 | 8.08 | 8.08 | 30,400 |
| Oct 23, 2023 | 8.48 | 8.66 | 8.07 | 8.51 | 8.51 | 9,800 |
| Oct 20, 2023 | 8.27 | 8.80 | 8.10 | 8.55 | 8.55 | 21,700 |
| Oct 19, 2023 | 8.82 | 8.87 | 8.10 | 8.30 | 8.30 | 20,300 |
| Oct 18, 2023 | 8.88 | 9.60 | 8.70 | 8.88 | 8.88 | 19,400 |
| Oct 17, 2023 | 8.82 | 9.43 | 8.75 | 9.11 | 9.11 | 24,200 |
| Oct 16, 2023 | 8.86 | 9.30 | 8.69 | 8.94 | 8.94 | 155,100 |
| Oct 13, 2023 | 8.89 | 8.95 | 8.63 | 8.73 | 8.73 | 19,600 |
| Oct 12, 2023 | 9.62 | 9.77 | 8.56 | 8.90 | 8.90 | 34,300 |
| Oct 11, 2023 | 9.72 | 9.72 | 9.30 | 9.38 | 9.38 | 18,300 |
| Oct 10, 2023 | 8.76 | 9.70 | 8.60 | 9.62 | 9.62 | 58,200 |
| Oct 9, 2023 | 8.83 | 8.94 | 8.32 | 8.72 | 8.72 | 40,400 |
| Oct 6, 2023 | 9.20 | 9.34 | 8.69 | 9.03 | 9.03 | 39,300 |
| Oct 5, 2023 | 8.61 | 9.47 | 8.61 | 9.46 | 9.46 | 46,300 |
| Oct 4, 2023 | 7.73 | 8.75 | 7.71 | 8.44 | 8.44 | 31,400 |
| Oct 3, 2023 | 8.18 | 8.18 | 7.43 | 7.80 | 7.80 | 114,700 |
| Oct 2, 2023 | 9.64 | 9.64 | 8.19 | 8.28 | 8.28 | 39,800 |
| Sep 29, 2023 | 10.22 | 10.31 | 9.76 | 9.76 | 9.76 | 37,500 |
| Sep 28, 2023 | 9.84 | 10.02 | 9.62 | 10.02 | 10.02 | 13,300 |
| Sep 27, 2023 | 9.67 | 9.99 | 9.51 | 9.86 | 9.86 | 25,500 |
| Sep 26, 2023 | 10.05 | 10.37 | 9.39 | 9.54 | 9.54 | 70,900 |
| Sep 25, 2023 | 10.37 | 10.37 | 10.09 | 10.23 | 10.23 | 65,200 |
| Sep 22, 2023 | 10.21 | 10.34 | 10.10 | 10.25 | 10.25 | 70,400 |
| Sep 21, 2023 | 10.35 | 10.39 | 10.05 | 10.32 | 10.32 | 40,300 |
| Sep 20, 2023 | 10.38 | 10.87 | 10.35 | 10.62 | 10.62 | 67,900 |
| Sep 19, 2023 | 10.45 | 10.55 | 9.90 | 10.24 | 10.24 | 67,100 |
| Sep 18, 2023 | 10.40 | 10.68 | 9.77 | 10.54 | 10.54 | 59,900 |
| Sep 15, 2023 | 10.26 | 10.75 | 9.85 | 10.40 | 10.40 | 349,700 |
| Sep 14, 2023 | 10.29 | 10.41 | 9.97 | 10.32 | 10.32 | 100,800 |
| Sep 13, 2023 | 10.00 | 10.62 | 10.00 | 10.15 | 10.15 | 44,900 |
| Sep 12, 2023 | 9.93 | 10.36 | 9.67 | 10.10 | 10.10 | 133,800 |
| Sep 11, 2023 | 10.26 | 10.26 | 9.84 | 10.16 | 10.16 | 29,800 |
| Sep 8, 2023 | 10.15 | 10.23 | 9.68 | 10.02 | 10.02 | 48,500 |
| Sep 7, 2023 | 10.00 | 10.35 | 10.00 | 10.13 | 10.13 | 39,300 |
| Sep 6, 2023 | 11.45 | 11.45 | 10.10 | 10.10 | 10.10 | 46,800 |
| Sep 5, 2023 | 12.20 | 12.20 | 11.40 | 11.42 | 11.42 | 49,700 |
| Sep 1, 2023 | 13.00 | 13.36 | 11.70 | 12.50 | 12.50 | 56,000 |
| Aug 31, 2023 | 12.44 | 13.20 | 12.34 | 13.04 | 13.04 | 276,500 |
| Aug 30, 2023 | 12.70 | 12.89 | 12.39 | 12.52 | 12.52 | 26,300 |
| Aug 29, 2023 | 11.81 | 12.96 | 11.60 | 12.70 | 12.70 | 51,600 |
| Aug 28, 2023 | 11.73 | 12.19 | 11.23 | 12.08 | 12.08 | 35,300 |
| Aug 25, 2023 | 10.92 | 12.00 | 10.85 | 11.62 | 11.62 | 40,400 |
| Aug 24, 2023 | 10.87 | 10.98 | 10.50 | 10.88 | 10.88 | 25,100 |
| Aug 23, 2023 | 10.40 | 11.07 | 10.40 | 10.85 | 10.85 | 21,800 |
| Aug 22, 2023 | 10.07 | 10.34 | 9.74 | 10.28 | 10.28 | 24,400 |
| Aug 21, 2023 | 10.19 | 10.19 | 9.73 | 10.07 | 10.07 | 30,900 |
| Aug 18, 2023 | 10.07 | 10.66 | 10.05 | 10.23 | 10.23 | 27,300 |
| Aug 17, 2023 | 10.49 | 10.82 | 10.21 | 10.34 | 10.34 | 40,300 |
| Aug 16, 2023 | 11.95 | 12.02 | 10.56 | 10.56 | 10.56 | 87,000 |
| Aug 15, 2023 | 11.69 | 12.40 | 11.26 | 11.90 | 11.90 | 93,400 |
| Aug 14, 2023 | 11.57 | 11.92 | 11.15 | 11.87 | 11.87 | 67,100 |
| Aug 11, 2023 | 10.73 | 11.88 | 10.67 | 11.33 | 11.33 | 159,500 |
| Aug 10, 2023 | 10.23 | 10.46 | 9.77 | 9.87 | 9.87 | 63,300 |
| Aug 9, 2023 | 10.05 | 10.34 | 9.75 | 10.15 | 10.15 | 37,300 |
| Aug 8, 2023 | 9.79 | 10.39 | 9.58 | 10.04 | 10.04 | 28,500 |
| Aug 7, 2023 | 10.75 | 10.85 | 9.70 | 10.16 | 10.16 | 50,100 |
| Aug 4, 2023 | 11.18 | 11.28 | 10.20 | 10.75 | 10.75 | 53,400 |
| Aug 3, 2023 | 11.37 | 11.97 | 11.01 | 11.24 | 11.24 | 43,900 |
| Aug 2, 2023 | 11.80 | 12.35 | 11.20 | 11.43 | 11.43 | 89,500 |
| Aug 1, 2023 | 11.84 | 11.97 | 11.25 | 11.82 | 11.82 | 40,800 |
| Jul 31, 2023 | 10.80 | 11.89 | 10.80 | 11.84 | 11.84 | 48,300 |
| Jul 28, 2023 | 10.06 | 10.80 | 10.06 | 10.76 | 10.76 | 61,100 |
| Jul 27, 2023 | 10.54 | 11.17 | 9.51 | 9.89 | 9.89 | 90,500 |
| Jul 26, 2023 | 10.89 | 10.93 | 10.00 | 10.36 | 10.36 | 71,300 |
| Jul 25, 2023 | 11.18 | 11.60 | 10.61 | 10.73 | 10.73 | 78,000 |
| Jul 24, 2023 | 11.46 | 11.71 | 10.88 | 11.14 | 11.14 | 50,700 |
| Jul 21, 2023 | 11.25 | 11.49 | 10.67 | 11.42 | 11.42 | 67,800 |
| Jul 20, 2023 | 11.98 | 11.98 | 10.88 | 11.10 | 11.10 | 101,800 |
| Jul 19, 2023 | 13.20 | 13.46 | 11.77 | 12.05 | 12.05 | 103,300 |
| Jul 18, 2023 | 13.45 | 13.92 | 13.03 | 13.13 | 13.13 | 65,000 |
| Jul 17, 2023 | 13.53 | 14.51 | 13.26 | 13.50 | 13.50 | 84,800 |
| Jul 14, 2023 | 14.78 | 14.99 | 13.27 | 13.59 | 13.59 | 75,400 |
| Jul 13, 2023 | 14.01 | 15.19 | 14.00 | 14.78 | 14.78 | 114,000 |
| Jul 12, 2023 | 12.99 | 14.18 | 12.64 | 13.91 | 13.91 | 198,700 |
| Jul 11, 2023 | 11.85 | 12.73 | 11.67 | 12.38 | 12.38 | 124,100 |
| Jul 10, 2023 | 11.87 | 12.28 | 11.68 | 11.85 | 11.85 | 110,400 |
| Jul 7, 2023 | 11.45 | 12.32 | 11.45 | 12.03 | 12.03 | 90,400 |
| Jul 6, 2023 | 12.39 | 12.39 | 10.90 | 11.71 | 11.71 | 119,300 |
| Jul 5, 2023 | 13.69 | 13.69 | 12.58 | 12.61 | 12.61 | 82,900 |
| Jul 3, 2023 | 13.10 | 13.95 | 13.10 | 13.54 | 13.54 | 48,100 |
| Jun 30, 2023 | 12.05 | 13.72 | 11.89 | 12.96 | 12.96 | 181,900 |
| Jun 29, 2023 | 12.11 | 12.60 | 11.37 | 11.53 | 11.53 | 131,300 |
| Jun 28, 2023 | 10.20 | 12.96 | 10.20 | 11.93 | 11.93 | 304,400 |
| Jun 27, 2023 | 9.58 | 10.78 | 9.58 | 10.23 | 10.23 | 76,600 |
| Jun 26, 2023 | 9.78 | 10.11 | 9.53 | 9.60 | 9.60 | 30,800 |
| Jun 23, 2023 | 9.91 | 10.94 | 9.89 | 9.99 | 9.99 | 664,600 |
| Jun 22, 2023 | 8.42 | 10.47 | 8.34 | 10.12 | 10.12 | 362,500 |
| Jun 21, 2023 | 9.11 | 9.12 | 8.11 | 8.58 | 8.58 | 133,500 |
| Jun 20, 2023 | 9.00 | 9.45 | 8.64 | 9.17 | 9.17 | 176,800 |
| Jun 16, 2023 | 8.54 | 9.59 | 8.45 | 8.76 | 8.76 | 738,000 |
| Jun 15, 2023 | 7.78 | 8.85 | 7.60 | 8.51 | 8.51 | 194,300 |
| Jun 14, 2023 | 8.21 | 8.79 | 7.55 | 8.22 | 8.22 | 300,700 |
| Jun 13, 2023 | 1:15 Stock Splits | |||||
| Jun 13, 2023 | 7.82 | 8.78 | 7.76 | 8.37 | 8.37 | 203,600 |
| Jun 12, 2023 | 9.15 | 9.15 | 7.50 | 7.82 | 7.82 | 109,707 |
| Jun 9, 2023 | 9.60 | 10.27 | 9.05 | 9.60 | 9.60 | 86,240 |
| Jun 8, 2023 | 9.21 | 10.50 | 9.14 | 10.41 | 10.41 | 85,960 |
| Jun 7, 2023 | 9.94 | 10.20 | 8.85 | 9.38 | 9.38 | 66,827 |
| Jun 6, 2023 | 8.58 | 10.80 | 8.55 | 10.05 | 10.05 | 107,967 |
| Jun 5, 2023 | 9.14 | 9.14 | 8.40 | 8.85 | 8.85 | 45,213 |
| Jun 2, 2023 | 8.72 | 9.15 | 8.10 | 8.46 | 8.46 | 60,407 |
| Jun 1, 2023 | 9.90 | 9.90 | 8.55 | 8.76 | 8.76 | 29,300 |
| May 31, 2023 | 9.69 | 9.90 | 9.02 | 9.65 | 9.65 | 127,967 |
| May 30, 2023 | 9.60 | 10.19 | 9.07 | 9.65 | 9.65 | 42,647 |
| May 26, 2023 | 8.97 | 10.01 | 8.93 | 9.68 | 9.68 | 34,227 |
| May 25, 2023 | 8.81 | 9.56 | 8.40 | 9.33 | 9.33 | 39,760 |
| May 24, 2023 | 9.00 | 9.00 | 8.40 | 8.77 | 8.77 | 35,900 |
| May 23, 2023 | 8.25 | 8.93 | 8.25 | 8.52 | 8.52 | 53,333 |
| May 22, 2023 | 8.09 | 8.70 | 7.51 | 8.11 | 8.11 | 57,367 |
| May 19, 2023 | 7.95 | 8.39 | 7.65 | 8.16 | 8.16 | 40,000 |
| May 18, 2023 | 7.47 | 7.95 | 7.35 | 7.95 | 7.95 | 46,560 |
| May 17, 2023 | 7.05 | 7.50 | 6.90 | 7.43 | 7.43 | 57,533 |
| May 16, 2023 | 7.32 | 7.50 | 7.05 | 7.09 | 7.09 | 15,113 |
| May 15, 2023 | 7.95 | 8.02 | 7.20 | 7.36 | 7.36 | 11,660 |
| May 12, 2023 | 7.41 | 7.65 | 7.20 | 7.39 | 7.39 | 50,593 |
| May 11, 2023 | 7.70 | 7.95 | 7.41 | 7.50 | 7.50 | 33,213 |
| May 10, 2023 | 7.77 | 8.25 | 7.13 | 7.65 | 7.65 | 201,907 |
| May 9, 2023 | 7.38 | 7.95 | 6.97 | 7.72 | 7.72 | 63,387 |
| May 8, 2023 | 7.05 | 8.10 | 6.90 | 7.66 | 7.66 | 78,680 |
| May 5, 2023 | 6.90 | 8.06 | 6.26 | 7.08 | 7.08 | 69,040 |
| May 4, 2023 | 6.60 | 6.74 | 6.00 | 6.30 | 6.30 | 22,220 |
Related Tickers
HOUS Anywhere Real Estate Inc.
5.04
-0.98%
OPEN Opendoor Technologies Inc.
2.2100
+8.87%
RMAX RE/MAX Holdings, Inc.
7.71
+7.68%
DOUG Douglas Elliman Inc.
1.4100
+1.44%
BPYPP Brookfield Property Partners L.P.
15.06
+0.01%
NYC American Strategic Investment Co.
5.78
+4.20%
BPYPO Brookfield Property Partners L.P.
14.18
+0.14%
RDFN Redfin Corporation
6.20
+5.08%
MMI Marcus & Millichap, Inc.
33.30
+2.27%
FTHM Fathom Holdings Inc.
1.5700
+1.95%