Stockscreener 앱 받기
1.68
4.55%
-0.08
시장 영업 전:
1.69
0.01
+0.60%
Offerpad Solutions Inc 주식 (OPAD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $1.93 | $1.68 | $0.25 | 655,588.0 | -4.55% |
| 2025-11-19 | $1.89 | $1.74 | $0.15 | 694,402.0 | -5.38% |
| 2025-11-18 | $1.93 | $1.69 | $0.2399 | 827,336.0 | +7.51% |
| 2025-11-17 | $1.85 | $1.73 | $0.12 | 910,762.0 | -6.49% |
| 2025-11-14 | $1.90 | $1.75 | $0.1495 | 710,285.0 | -3.14% |
| 2025-11-13 | $2.12 | $1.84 | $0.285 | 1,686,690.0 | -12.79% |
| 2025-11-12 | $2.19 | $1.95 | $0.24 | 1,634,919.0 | +4.29% |
| 2025-11-11 | $2.15 | $1.96 | $0.185 | 1,571,157.0 | +5.00% |
| 2025-11-10 | $2.05 | $1.86 | $0.19 | 2,232,789.0 | +11.11% |
| 2025-11-07 | $1.82 | $1.64 | $0.18 | 1,042,662.0 | +1.69% |
| 2025-11-06 | $1.84 | $1.73 | $0.1099 | 932,357.0 | -2.75% |
| 2025-11-05 | $1.90 | $1.73 | $0.165 | 1,322,035.0 | +5.20% |
| 2025-11-04 | $2.00 | $1.67 | $0.33 | 2,431,239.0 | -24.78% |
| 2025-11-03 | $2.37 | $2.19 | $0.185 | 2,095,498.0 | -1.71% |
| 2025-10-31 | $2.42 | $2.26 | $0.165 | 1,132,453.0 | -0.85% |
| 2025-10-30 | $2.47 | $2.31 | $0.165 | 970,521.0 | -4.07% |
| 2025-10-29 | $2.69 | $2.43 | $0.265 | 1,700,140.0 | -8.89% |
| 2025-10-28 | $2.86 | $2.65 | $0.21 | 2,017,615.0 | -2.88% |
| 2025-10-27 | $2.97 | $2.70 | $0.27 | 2,342,149.0 | +1.09% |
| 2025-10-24 | $2.98 | $2.61 | $0.3663 | 4,288,611.0 | +7.00% |
| 2025-10-23 | $2.64 | $2.48 | $0.163 | 1,272,287.0 | +1.58% |
| 2025-10-22 | $2.80 | $2.48 | $0.3195 | 2,668,578.0 | -11.54% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $2.37 | $1.64 | $0.73 | 19,403,307.0 | -28.21% |
| 2025-10 | $4.44 | $2.26 | $2.18 | 65,519,348.0 | -43.88% |
| 2025-09 | $6.03 | $3.75 | $2.28 | 221,067,236.0 | -19.03% |
| 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% |
2.23%
자본화:
|
볼륨(24시간):