Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Offerpad Solutions Inc. Class A Common Stock (NY:OPAD)

2.920 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, Oct 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 17, 2025	2.910	2.950	2.800	2.920	908,416	+0.00(+0.00%)
Oct 16, 2025	2.980	2.990	2.796	2.920	1,541,264	-0.02(-0.68%)
Oct 15, 2025	3.280	3.320	2.910	2.940	2,334,952	-0.19(-6.07%)
Oct 14, 2025	2.920	3.250	2.850	3.130	2,057,497	+0.13(+4.33%)
Oct 13, 2025	2.910	3.030	2.750	3.000	1,961,289	+0.12(+4.17%)
Oct 10, 2025	3.050	3.100	2.820	2.880	3,879,122	-0.19(-6.19%)
Oct 09, 2025	3.360	3.395	3.015	3.070	3,362,681	-0.19(-5.83%)
Oct 08, 2025	3.820	3.840	3.190	3.260	5,470,347	-0.55(-14.44%)
Oct 07, 2025	4.060	4.090	3.580	3.810	4,192,931	-0.25(-6.16%)
Oct 06, 2025	4.070	4.200	3.900	4.060	5,162,919	+0.06(+1.50%)
Oct 03, 2025	4.040	4.270	3.930	4.000	4,816,884	-0.02(-0.50%)
Oct 02, 2025	4.080	4.119	3.820	4.020	3,910,031	+0.00(+0.00%)
Oct 01, 2025	4.230	4.440	3.980	4.020	5,732,319	-0.15(-3.60%)
Sep 30, 2025	4.460	4.590	3.950	4.170	7,176,286	-0.16(-3.70%)
Sep 29, 2025	4.550	4.840	4.150	4.330	4,300,826	-0.18(-3.99%)
Sep 26, 2025	4.360	4.720	4.180	4.510	4,286,646	+0.08(+1.81%)
Sep 25, 2025	4.130	4.880	4.020	4.430	8,216,256	+0.19(+4.48%)
Sep 24, 2025	4.140	4.350	3.980	4.240	6,701,893	+0.20(+4.95%)
Sep 23, 2025	4.960	4.980	3.900	4.040	9,428,315	-0.95(-19.04%)
Sep 22, 2025	5.000	5.600	4.570	4.990	12,787,169	-0.10(-1.96%)
Sep 19, 2025	4.300	5.095	3.950	5.090	10,798,019	+0.83(+19.48%)
Sep 18, 2025	4.530	4.640	4.210	4.260	5,492,128	-0.38(-8.19%)
Sep 17, 2025	4.150	5.090	4.060	4.640	14,572,389	+0.51(+12.35%)
Sep 16, 2025	4.270	4.410	4.020	4.130	3,308,103	-0.14(-3.28%)
Sep 15, 2025	4.490	4.690	4.120	4.270	5,155,686	-0.07(-1.61%)
Sep 12, 2025	4.980	5.050	4.240	4.340	8,594,663	-0.66(-13.20%)
Sep 11, 2025	4.130	5.440	3.940	5.000	37,698,256	+1.15(+29.87%)
Sep 10, 2025	4.210	4.250	3.750	3.850	5,873,207	-0.36(-8.55%)
Sep 09, 2025	4.590	4.590	3.830	4.210	6,351,226	-0.04(-0.94%)
Sep 08, 2025	5.270	5.720	4.060	4.250	14,260,378	-0.86(-16.83%)
Sep 05, 2025	5.360	6.030	4.710	5.110	22,113,676	+0.23(+4.71%)
Sep 04, 2025	4.920	5.700	4.180	4.880	15,539,252	-0.10(-2.01%)
Sep 03, 2025	5.280	5.450	4.810	4.980	7,591,490	-0.13(-2.54%)
Sep 02, 2025	4.650	5.680	4.610	5.110	14,673,034	-0.04(-0.78%)
Aug 29, 2025	4.980	5.450	4.600	5.150	22,933,016	-1.08(-17.34%)
Aug 28, 2025	3.760	6.350	3.560	6.230	111,859,920	+2.87(+85.42%)
Aug 27, 2025	3.860	4.000	3.260	3.360	8,432,145	-0.37(-9.92%)
Aug 26, 2025	4.170	4.599	3.261	3.730	48,309,844	+0.09(+2.47%)
Aug 25, 2025	2.040	4.930	2.010	3.640	160,997,072	+2.10(+136.36%)
Aug 22, 2025	1.300	1.630	1.300	1.540	5,426,603	+0.20(+14.93%)
Aug 21, 2025	1.290	1.420	1.230	1.340	356,145	+0.03(+2.29%)
Aug 20, 2025	1.330	1.370	1.280	1.310	472,545	-0.05(-3.68%)
Aug 19, 2025	1.530	1.580	1.330	1.360	987,254	-0.11(-7.48%)
Aug 18, 2025	1.400	1.600	1.380	1.470	1,365,155	+0.04(+2.80%)
Aug 15, 2025	1.620	1.699	1.420	1.430	1,304,751	-0.08(-5.30%)
Aug 14, 2025	1.300	1.600	1.271	1.510	1,473,205	+0.21(+16.15%)
Aug 13, 2025	1.420	1.430	1.270	1.300	635,441	-0.09(-6.47%)
Aug 12, 2025	1.220	1.410	1.220	1.390	1,098,387	+0.15(+12.10%)
Aug 11, 2025	1.170	1.280	1.140	1.240	746,476	+0.08(+6.90%)
Aug 08, 2025	1.030	1.230	1.020	1.160	932,838	+0.11(+10.48%)
Aug 07, 2025	1.010	1.070	0.9687	1.050	1,394,990	-0.03(-2.78%)
Aug 06, 2025	1.070	1.090	0.9900	1.080	1,327,678	-0.04(-3.57%)
Aug 05, 2025	1.350	1.440	1.065	1.120	6,560,900	-0.08(-6.67%)
Aug 04, 2025	1.330	1.360	1.170	1.200	2,765,938	-0.02(-1.64%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Offerpad Solutions Inc. Class A Common Stock (NY:OPAD)

Historical Prices