Premium
Offerpad Solutions Inc (OPAD)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -4.32330827068 | 5.32 | 6.09 | 5.01 | 73451 | 5.36185775 | CS |
| 4 | 0.26 | 5.38302277433 | 4.83 | 6.09 | 4.28 | 67753 | 4.94140797 | CS |
| 12 | 4.2098 | 478.277664167 | 0.8802 | 6.09 | 0.54 | 502754 | 0.9793282 | CS |
| 26 | 2.76 | 118.454935622 | 2.33 | 6.09 | 0.54 | 2028469 | 1.59713821 | CS |
| 52 | 3.59 | 239.333333333 | 1.5 | 6.35 | 0.54 | 4052220 | 3.45938979 | CS |
| 156 | -6.78 | -57.1187868576 | 11.87 | 15.195 | 0.54 | 1388615 | 3.50368917 | CS |
| 260 | -4.34 | -46.0233297985 | 9.43 | 20.97 | 0.3752 | 1353382 | 4.92787914 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 5.09 | 0.08 | 1.60 | 5.01 | 5.35 | 5.01 | 48770 |
| 1783550400 | 5.01 | -0.55 | -9.89 | 5.49 | 5.5599999 | 5.01 | 92287 |
| 1783464000 | 5.5599999 | -0.11 | -1.94 | 5.67 | 6.09 | 5.5 | 81511 |
| 1783377600 | 5.67 | 0.38 | 7.18 | 5.19 | 6.0199999 | 5.19 | 65643 |
| 1783032000 | 5.29 | 0.04 | 0.76 | 5.32 | 5.53 | 5.24 | 54361 |
| 1782945600 | 5.25 | 0.31 | 6.28 | 4.85 | 5.3858 | 4.85 | 68865 |
| 1782859200 | 4.94 | 0.32 | 6.93 | 4.63 | 4.98 | 4.63 | 46945 |
| 1782772800 | 4.62 | 0.04 | 0.87 | 4.66 | 4.9 | 4.5519 | 44735 |
| 1782513600 | 4.58 | 0.2 | 4.57 | 4.28 | 4.99 | 4.28 | 69437 |
| 1782427200 | 4.38 | -0.08 | -1.79 | 4.43 | 4.525 | 4.3 | 43680 |
| 1782340800 | 4.46 | -0.3 | -6.30 | 4.72 | 4.75 | 4.4 | 85874 |
| 1782254400 | 4.76 | 0.18 | 3.93 | 4.54 | 4.8199 | 4.45 | 82566 |
| 1782168000 | 4.58 | -0.49 | -9.66 | 5 | 5.1830999 | 4.55 | 85230 |
| 1781822400 | 5.07 | 0.27 | 5.63 | 4.83 | 5.07 | 4.8108 | 61922 |
| 1781736000 | 4.8 | -0.12 | -2.44 | 4.9 | 5.15 | 4.8 | 31533 |
| 1781649600 | 4.92 | 0.12 | 2.50 | 4.79 | 4.99 | 4.72 | 55107 |
| 1781563200 | 4.8 | -0.15 | -3.03 | 5.13 | 5.25 | 4.8 | 68571 |
| 1781304000 | 4.95 | -0.12 | -2.37 | 5.0599999 | 5.22 | 4.7501 | 79470 |
| 1781217600 | 5.07 | 0.24 | 4.97 | 4.83 | 5.2 | 4.41 | 101815 |
| 1781131200 | 4.83 | -0.26 | -5.11 | 5.01 | 5.5288 | 4.8 | 163185 |
| 1781044800 | 5.09 | -0.31 | -5.76 | 5.2 | 5.39 | 4.17 | 336556 |
| 1780958400 | 5.401 | -0.77 | -12.51 | 6 | 6.198 | 5.4 | 124846 |
| 1780699200 | 6.173 | -1.23 | -16.58 | 7 | 7.05 | 6.101 | 156669 |
| 1780612800 | 7.4 | -0.21 | -2.75 | 7.501 | 7.673 | 7.358 | 65127 |
| 1780526400 | 7.609 | -0.59 | -7.21 | 8 | 8.02051 | 7.367 | 129187 |
| 1780440000 | 8.2 | -0.1 | -1.20 | 8.4 | 8.5 | 8.1 | 83297 |
| 1780353600 | 8.2999999 | 0.64 | 8.36 | 7.4 | 8.4 | 7.4 | 191109 |
| 1780094400 | 7.66 | 0.13 | 1.73 | 7.7 | 7.7 | 7.401 | 25250 |
| 1780008000 | 7.53 | -0.06 | -0.79 | 7.458 | 7.7 | 7.15013 | 68641 |
| 1779921600 | 7.59 | 0.59 | 8.43 | 6.946 | 7.645 | 6.946 | 80130 |
| 1779835200 | 7 | -0.08 | -1.07 | 7.1 | 7.4 | 6.9 | 46112 |
| 1779489600 | 7.076 | 0.28 | 4.09 | 6.8 | 7.1899 | 6.8 | 37291 |
| 1779403200 | 6.798 | 0.4 | 6.22 | 6.3 | 6.8715 | 6.2724899 | 49349 |
| 1779316800 | 6.4 | 0.48 | 8.11 | 5.83 | 6.4959999 | 5.7669999 | 50072 |
| 1779230400 | 5.92 | -0.1 | -1.66 | 6.0199999 | 6.21 | 5.7669999 | 54309 |
| 1779144000 | 6.0199999 | -0.28 | -4.43 | 6.35 | 6.35 | 5.8999999 | 60374 |
| 1778884800 | 6.299 | -0.09 | -1.39 | 6.25 | 6.385 | 6.103 | 26791 |
| 1778798400 | 6.388 | 0.2 | 3.28 | 6.261 | 6.539 | 6.0119999 | 59499 |
| 1778712000 | 6.185 | -0.02 | -0.27 | 6.385 | 6.388 | 6.008 | 45424 |
| 1778625600 | 6.202 | -0.35 | -5.40 | 6.4 | 6.5 | 6.13 | 69715 |
| 1778539200 | 6.5559999 | -0.14 | -2.15 | 6.8 | 6.8 | 6.4 | 79550 |
| 1778280000 | 6.7 | -0.4 | -5.65 | 7.099 | 7.299 | 6.7 | 39310 |
| 1778193600 | 7.1009999 | 0.08 | 1.15 | 7.2 | 7.405 | 6.93 | 51675 |
| 1778107200 | 7.02 | 0.49 | 7.50 | 6.51 | 7.286 | 6.5 | 84912 |
| 1778020800 | 6.53 | -0.27 | -3.97 | 7.1199999 | 7.1199999 | 6.44 | 81172 |
| 1777934400 | 6.8 | 0.13 | 1.99 | 6.799 | 6.959 | 6.305 | 63697 |
| 1777675200 | 6.667 | -1.23 | -15.61 | 7.5 | 7.698 | 6.5 | 181468 |
| 1777588800 | 7.9 | 0.03 | 0.34 | 8 | 8.19 | 7.71 | 95709 |
| 1777502400 | 7.873 | -0.42 | -5.10 | 8.164 | 8.205 | 7.7 | 35996 |
| 1777416000 | 8.296 | 0.08 | 1.00 | 8.122 | 8.4 | 7.901 | 35324 |
| 1777329600 | 8.214 | 0.12 | 1.42 | 7.99 | 8.297 | 7.9 | 30722 |
| 1777070400 | 8.099 | -0.06 | -0.75 | 8.2999999 | 8.632 | 7.9 | 43159 |
| 1776984000 | 8.16 | -0.56 | -6.44 | 8.6 | 8.6 | 8.026 | 53971 |
| 1776897600 | 8.722 | 0.28 | 3.35 | 8.9 | 8.9 | 8.5 | 37944 |
| 1776811200 | 8.439 | -0.14 | -1.64 | 8.4 | 9 | 8.4 | 107976 |
| 1776724800 | 8.58 | 0.15 | 1.72 | 8.4 | 8.669 | 8.133 | 30036 |
| 1776465600 | 8.435 | -0.27 | -3.05 | 8.7519999 | 8.936 | 6.811 | 145637 |
| 1776379200 | 8.7 | -0 | -0.02 | 8.802 | 8.87 | 8.396 | 72298 |
| 1776292800 | 8.702 | 0.82 | 10.43 | 7.979 | 8.869 | 7.7895 | 170330 |
| 1776206400 | 7.88 | 0.23 | 3.03 | 7.7 | 8.0279999 | 7.5 | 77481 |
| 1776120000 | 7.648 | 0.37 | 5.03 | 7.3 | 7.7 | 6.937 | 98588 |
| 1775860800 | 7.282 | 0 | 0.07 | 7.14 | 7.45 | 7.131 | 29743 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
