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)

0.7810 -0.0486 (-5.86%)
Streaming Delayed Price Updated: 3:27 PM EDT, Apr 29, 2026 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 (%)
Apr 28, 2026 0.8122 0.8400 0.7901 0.8296 353,244 +0.01(+1.00%)
Apr 27, 2026 0.8000 0.8297 0.7900 0.8214 309,514 +0.01(+1.42%)
Apr 24, 2026 0.8300 0.8632 0.7900 0.8099 433,195 -0.01(-0.75%)
Apr 23, 2026 0.8600 0.8600 0.8026 0.8160 539,843 -0.06(-6.44%)
Apr 22, 2026 0.8900 0.8900 0.8500 0.8722 379,526 +0.03(+3.35%)
Apr 21, 2026 0.8400 0.9000 0.8400 0.8439 1,080,408 -0.01(-1.64%)
Apr 20, 2026 0.8400 0.8669 0.8133 0.8580 300,360 +0.01(+1.72%)
Apr 17, 2026 0.8752 0.8936 0.6811 0.8435 1,456,368 -0.03(-3.05%)
Apr 16, 2026 0.8802 0.8870 0.8396 0.8700 722,999 -0.00(-0.02%)
Apr 15, 2026 0.7979 0.8869 0.7790 0.8702 1,708,510 +0.08(+10.43%)
Apr 14, 2026 0.7700 0.8028 0.7500 0.7880 776,883 +0.02(+3.03%)
Apr 13, 2026 0.7300 0.7700 0.6937 0.7648 985,910 +0.04(+5.03%)
Apr 10, 2026 0.7140 0.7450 0.7131 0.7282 297,925 +0.00(+0.07%)
Apr 09, 2026 0.6980 0.7341 0.6911 0.7277 257,838 +0.02(+2.93%)
Apr 08, 2026 0.7400 0.7500 0.7025 0.7070 407,300 +0.01(+1.00%)
Apr 07, 2026 0.6900 0.7229 0.6801 0.7000 298,914 -0.01(-1.26%)
Apr 06, 2026 0.6500 0.7302 0.6500 0.7089 529,171 +0.02(+2.44%)
Apr 02, 2026 0.6710 0.7086 0.6500 0.6920 552,963 -0.01(-1.28%)
Apr 01, 2026 0.6873 0.7398 0.6619 0.7010 1,119,925 +0.05(+6.99%)
Mar 31, 2026 0.6000 0.6570 0.5795 0.6552 895,755 +0.08(+13.75%)
Mar 30, 2026 0.6316 0.6629 0.5702 0.5760 856,939 -0.05(-8.16%)
Mar 27, 2026 0.6410 0.6909 0.6108 0.6272 925,752 -0.04(-6.39%)
Mar 26, 2026 0.6688 0.7000 0.6471 0.6700 748,050 -0.00(-0.36%)
Mar 25, 2026 0.6700 0.7082 0.6518 0.6724 495,891 +0.01(+1.57%)
Mar 24, 2026 0.6801 0.7056 0.6610 0.6620 574,904 -0.04(-5.43%)
Mar 23, 2026 0.7100 0.7227 0.6850 0.7000 677,447 +0.01(+1.45%)
Mar 20, 2026 0.7301 0.7361 0.6855 0.6900 760,061 -0.05(-6.38%)
Mar 19, 2026 0.7595 0.7600 0.7222 0.7370 589,642 -0.02(-3.03%)
Mar 18, 2026 0.7632 0.7907 0.7451 0.7600 830,376 -0.04(-5.00%)
Mar 17, 2026 0.7500 0.8067 0.7490 0.8000 1,194,175 +0.06(+7.60%)
Mar 16, 2026 0.7900 0.7854 0.7400 0.7435 681,368 -0.03(-3.88%)
Mar 13, 2026 0.7600 0.7761 0.7500 0.7735 630,430 +0.02(+1.98%)
Mar 12, 2026 0.7900 0.8000 0.7500 0.7585 630,611 -0.04(-4.94%)
Mar 11, 2026 0.7800 0.8329 0.7784 0.7979 869,073 +0.03(+3.62%)
Mar 10, 2026 0.7500 0.7798 0.7306 0.7700 643,383 +0.01(+1.85%)
Mar 09, 2026 0.7230 0.7596 0.7000 0.7560 792,498 +0.01(+0.80%)
Mar 06, 2026 0.7200 0.7550 0.7162 0.7500 808,887 +0.00(+0.01%)
Mar 05, 2026 0.7400 0.7706 0.7323 0.7499 518,162 -0.01(-1.58%)
Mar 04, 2026 0.7533 0.7700 0.7300 0.7619 873,716 +0.01(+1.45%)
Mar 03, 2026 0.7496 0.7738 0.7130 0.7510 1,199,836 -0.03(-4.09%)
Mar 02, 2026 0.7623 0.7830 0.7431 0.7830 1,049,479 +0.00(+0.38%)
Feb 27, 2026 0.8500 0.8500 0.7751 0.7800 1,633,658 -0.08(-9.30%)
Feb 26, 2026 0.8500 0.8980 0.8300 0.8600 1,040,545 -0.02(-2.16%)
Feb 25, 2026 0.7800 0.8896 0.7800 0.8790 1,268,058 +0.10(+12.69%)
Feb 24, 2026 0.7400 0.8225 0.7110 0.7800 1,897,015 -0.03(-3.70%)
Feb 23, 2026 0.8500 0.8500 0.7700 0.8100 2,239,951 -0.01(-1.21%)
Feb 20, 2026 0.8600 0.9099 0.8129 0.8199 2,538,842 +0.01(+1.22%)
Feb 19, 2026 0.8000 0.8329 0.7800 0.8100 1,157,583 +0.00(+0.00%)
Feb 18, 2026 0.7488 0.8394 0.7488 0.8100 739,975 +0.04(+5.40%)
Feb 17, 2026 0.8500 0.8500 0.7343 0.7685 987,907 -0.04(-4.53%)
Feb 13, 2026 0.7700 0.8500 0.7700 0.8050 1,057,791 +0.03(+3.60%)
Feb 12, 2026 0.8800 0.8750 0.7654 0.7770 1,696,185 -0.07(-8.37%)
Feb 11, 2026 0.9500 0.9500 0.8300 0.8480 1,747,745 -0.07(-7.26%)
Feb 10, 2026 0.9000 0.9600 0.8900 0.9144 1,113,875 +0.02(+2.74%)
Feb 09, 2026 0.9402 0.9402 0.8560 0.8900 1,107,023 -0.04(-4.30%)
Feb 06, 2026 0.9100 0.9436 0.8620 0.9300 2,058,772 +0.07(+7.59%)
Feb 05, 2026 0.9300 0.9330 0.8573 0.8644 2,276,336 -0.07(-7.73%)
Feb 04, 2026 1.010 1.020 0.9013 0.9368 1,734,120 -0.06(-6.32%)
Feb 03, 2026 1.050 1.050 0.9600 1.000 2,033,717 -0.05(-4.76%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.