Stockscreener 앱 받기
5.11
4.71%
0.23
시간 외 거래:
5.12
0.010
+0.20%
Offerpad Solutions Inc 주식 (OPAD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $6.03 | $4.71 | $1.32 | 21,974,382.0 | +4.71% |
| 2025-09-04 | $5.70 | $4.18 | $1.52 | 15,282,242.0 | -2.01% |
| 2025-09-03 | $5.45 | $4.81 | $0.64 | 7,563,899.0 | -2.54% |
| 2025-09-02 | $5.68 | $4.61 | $1.07 | 14,578,100.0 | -0.78% |
| 2025-08-29 | $5.45 | $4.60 | $0.85 | 22,779,815.0 | -17.34% |
| 2025-08-28 | $6.35 | $3.56 | $2.79 | 110,506,684.0 | +85.42% |
| 2025-08-27 | $4.00 | $3.26 | $0.74 | 8,360,515.0 | -9.92% |
| 2025-08-26 | $4.60 | $3.26 | $1.34 | 48,109,768.0 | +3.33% |
| 2025-08-25 | $4.93 | $2.01 | $2.92 | 148,280,640.0 | +134.41% |
| 2025-08-22 | $1.63 | $1.30 | $0.33 | 3,505,569.0 | +14.93% |
| 2025-08-21 | $1.42 | $1.23 | $0.19 | 353,727.0 | +2.29% |
| 2025-08-20 | $1.37 | $1.28 | $0.09 | 472,484.0 | -3.68% |
| 2025-08-19 | $1.58 | $1.33 | $0.25 | 985,616.0 | -7.48% |
| 2025-08-18 | $1.60 | $1.38 | $0.22 | 1,361,653.0 | +2.80% |
| 2025-08-15 | $1.70 | $1.42 | $0.2792 | 1,292,784.0 | -5.30% |
| 2025-08-14 | $1.60 | $1.27 | $0.3292 | 1,469,812.0 | +16.15% |
| 2025-08-13 | $1.43 | $1.27 | $0.1599 | 634,496.0 | -6.47% |
| 2025-08-12 | $1.41 | $1.22 | $0.19 | 1,091,143.0 | +12.10% |
| 2025-08-11 | $1.28 | $1.14 | $0.14 | 740,197.0 | +6.90% |
| 2025-08-08 | $1.23 | $1.02 | $0.21 | 930,358.0 | +10.48% |
| 2025-08-07 | $1.07 | $0.9687 | $0.1013 | 1,390,763.0 | -2.78% |
Offerpad Solutions Inc 주식 (OPAD) 연도별 가격 이력
이 심층 분석에서는 Offerpad Solutions Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OPAD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Offerpad Solutions Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Offerpad Solutions Inc 주식 (OPAD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $6.03 | $4.18 | $1.85 | 81,373,005.0 | -0.78% |
| 2025-08 | $6.35 | $0.9687 | $5.38 | 362,994,718.0 | +315.32% |
| 2025-07 | $4.95 | $0.95 | $4.00 | 44,284,025.0 | +36.26% |
| 2025-06 | $1.18 | $0.91 | $0.2662 | 2,101,221.0 | -6.20% |
| 2025-05 | $1.20 | $0.93 | $0.27 | 755,621.0 | -12.60% |
| 2025-04 | $1.79 | $0.9228 | $0.8659 | 1,276,508.0 | -33.13% |
| 2025-03 | $2.00 | $1.64 | $0.36 | 881,781.0 | -16.16% |
| 2025-02 | $2.55 | $1.94 | $0.6146 | 1,236,005.0 | -15.38% |
| 2025-01 | $3.17 | $2.25 | $0.92 | 861,079.0 | -17.89% |
Offerpad Solutions Inc 주식 (OPAD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.13 | $2.96 | $2.17 | 1,181,746.0 | -38.95% |
| 2024-11 | $4.99 | $2.97 | $2.02 | 882,102.0 | +63.79% |
| 2024-10 | $4.03 | $2.71 | $1.32 | 706,710.0 | -25.86% |
| 2024-09 | $4.87 | $3.40 | $1.47 | 829,640.0 | +4.37% |
| 2024-08 | $4.55 | $2.57 | $1.98 | 1,955,317.0 | -12.39% |
| 2024-07 | $5.09 | $4.06 | $1.03 | 1,134,834.0 | +0.45% |
| 2024-06 | $5.35 | $3.83 | $1.52 | 2,371,625.0 | -8.87% |
| 2024-05 | $8.08 | $4.50 | $3.58 | 1,708,899.0 | -37.58% |
| 2024-04 | $8.38 | $6.70 | $1.68 | 370,137.0 | -4.07% |
| 2024-03 | $8.93 | $7.05 | $1.88 | 619,104.0 | -4.03% |
| 2024-02 | $9.80 | $8.36 | $1.44 | 451,124.0 | -9.44% |
| 2024-01 | $10.22 | $8.01 | $2.21 | 518,058.0 | -9.07% |
Offerpad Solutions Inc 주식 (OPAD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.22 | $7.88 | $3.34 | 571,444.0 | -1.06% |
| 2023-11 | $10.73 | $7.01 | $3.72 | 478,524.0 | +30.31% |
| 2023-10 | $9.77 | $7.42 | $2.34 | 793,596.0 | -18.55% |
| 2023-09 | $13.36 | $9.39 | $3.97 | 1,417,472.0 | -25.15% |
| 2023-08 | $13.20 | $9.58 | $3.62 | 1,413,461.0 | +10.14% |
| 2023-07 | $15.20 | $9.51 | $5.69 | 1,784,503.0 | -8.64% |
| 2023-06 | $13.72 | $0.50 | $13.22 | 12,084,292.0 | +1,915% |
| 2023-05 | $0.679 | $0.40 | $0.279 | 16,450,415.0 | +37.64% |
| 2023-04 | $0.70 | $0.42 | $0.28 | 12,637,757.0 | -11.33% |
| 2023-03 | $0.68 | $0.421 | $0.259 | 12,902,532.0 | -7.28% |
| 2023-02 | $1.29 | $0.54 | $0.75 | 19,343,567.0 | -38.05% |
| 2023-01 | $0.9898 | $0.4263 | $0.5635 | 12,365,616.0 | +99.24% |
3.57%
0.27%
자본화:
|
볼륨(24시간):