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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.310 -0.050 (-3.68%)
Official Closing Price Updated: 7:00 PM EDT, Aug 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2025 1.400 1.600 1.180 1.220 1,225,077 -0.02(-1.61%)
Jul 31, 2025 1.450 1.490 1.220 1.240 362,116 -0.12(-8.82%)
Jul 30, 2025 1.470 1.490 1.325 1.360 368,670 -0.06(-4.23%)
Jul 29, 2025 1.610 1.640 1.350 1.420 565,941 -0.21(-12.88%)
Jul 28, 2025 1.810 1.920 1.580 1.630 769,444 -0.17(-9.44%)
Jul 25, 2025 2.010 2.080 1.730 1.800 849,998 -0.14(-7.22%)
Jul 24, 2025 2.470 2.650 1.880 1.940 2,001,029 -0.35(-15.28%)
Jul 23, 2025 2.720 2.820 2.120 2.290 1,191,828 -0.54(-19.08%)
Jul 22, 2025 3.530 3.800 2.750 2.830 3,056,977 -0.28(-9.00%)
Jul 21, 2025 2.320 4.950 2.280 3.110 25,713,884 +0.97(+45.33%)
Jul 18, 2025 2.230 2.270 1.910 2.140 540,862 -0.09(-4.04%)
Jul 17, 2025 2.580 3.940 2.030 2.230 8,133,564 -0.09(-3.88%)
Jul 16, 2025 1.770 2.389 1.631 2.320 573,108 +0.61(+35.67%)
Jul 15, 2025 1.360 1.740 1.360 1.710 260,076 +0.32(+23.02%)
Jul 14, 2025 1.460 1.460 1.310 1.390 86,155 -0.03(-2.11%)
Jul 11, 2025 1.520 1.520 1.380 1.420 99,054 -0.03(-2.07%)
Jul 10, 2025 1.450 1.510 1.425 1.450 126,437 -0.03(-2.03%)
Jul 09, 2025 1.460 1.590 1.351 1.480 156,608 +0.17(+12.98%)
Jul 08, 2025 1.370 1.540 1.250 1.310 206,105 -0.07(-5.07%)
Jul 07, 2025 1.260 1.430 1.210 1.380 133,265 +0.13(+10.40%)
Jul 03, 2025 1.150 1.260 1.130 1.250 132,699 +0.08(+6.84%)
Jul 02, 2025 1.080 1.190 1.050 1.170 94,144 +0.11(+10.38%)
Jul 01, 2025 0.9500 1.120 0.9500 1.060 91,355 +0.15(+16.48%)
Jun 30, 2025 1.000 1.020 0.9100 0.9100 81,801 -0.04(-4.07%)
Jun 27, 2025 0.9500 1.140 0.9486 0.9486 1,294,074 +0.02(+2.00%)
Jun 26, 2025 0.9300 0.9547 0.9200 0.9300 57,935 +0.01(+1.09%)
Jun 25, 2025 0.9600 0.9600 0.9200 0.9200 37,871 +0.00(+0.00%)
Jun 24, 2025 0.9200 0.9599 0.9200 0.9200 65,233 +0.00(+0.01%)
Jun 23, 2025 0.9500 1.000 0.9199 0.9199 60,069 -0.04(-3.85%)
Jun 20, 2025 0.9600 0.9999 0.9500 0.9567 63,538 +0.01(+0.71%)
Jun 18, 2025 0.9600 1.010 0.9500 0.9500 29,718 -0.00(-0.22%)
Jun 17, 2025 0.9700 1.020 0.9500 0.9521 21,806 -0.03(-3.03%)
Jun 16, 2025 0.9751 1.020 0.9500 0.9819 18,486 +0.01(+1.21%)
Jun 13, 2025 1.030 1.060 0.9500 0.9702 43,519 -0.05(-4.88%)
Jun 12, 2025 1.020 1.099 1.007 1.020 38,244 -0.03(-2.86%)
Jun 11, 2025 1.110 1.110 1.050 1.050 31,303 -0.02(-1.87%)
Jun 10, 2025 1.160 1.160 1.060 1.070 28,254 -0.06(-5.31%)
Jun 09, 2025 1.130 1.176 1.100 1.130 41,923 +0.00(+0.00%)
Jun 06, 2025 1.100 1.150 1.070 1.130 32,458 +0.05(+4.63%)
Jun 05, 2025 1.040 1.120 0.9820 1.080 37,100 +0.05(+4.85%)
Jun 04, 2025 1.000 1.030 0.9801 1.030 46,656 +0.04(+4.04%)
Jun 03, 2025 1.010 1.010 0.9701 0.9900 22,591 +0.00(+0.00%)
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 following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.