Offerpad Solutions Inc NYSE:OPAD Historical Prices

Below are the 588 trading days of historical prices for OPAD.

# Exchange Symbol Date Open High Low Close
588 NYSE OPAD Thu, Jan 19, 2023 0.68 0.69 0.59 0.62
587 NYSE OPAD Wed, Jan 18, 2023 0.76 0.77 0.67 0.67
586 NYSE OPAD Tue, Jan 17, 2023 0.70 0.78 0.70 0.73
585 NYSE OPAD Fri, Jan 13, 2023 0.67 0.76 0.64 0.71
584 NYSE OPAD Thu, Jan 12, 2023 0.64 0.66 0.59 0.65
583 NYSE OPAD Wed, Jan 11, 2023 0.59 0.67 0.58 0.63
582 NYSE OPAD Tue, Jan 10, 2023 0.52 0.64 0.48 0.61
581 NYSE OPAD Mon, Jan 9, 2023 0.52 0.53 0.48 0.48
580 NYSE OPAD Fri, Jan 6, 2023 0.49 0.51 0.47 0.50
579 NYSE OPAD Thu, Jan 5, 2023 0.50 0.51 0.48 0.49
578 NYSE OPAD Wed, Jan 4, 2023 0.47 0.50 0.46 0.48
577 NYSE OPAD Tue, Jan 3, 2023 0.46 0.50 0.43 0.45
576 NYSE OPAD Fri, Dec 30, 2022 0.47 0.48 0.44 0.46
575 NYSE OPAD Thu, Dec 29, 2022 0.40 0.47 0.38 0.47
574 NYSE OPAD Wed, Dec 28, 2022 0.43 0.44 0.41 0.43
573 NYSE OPAD Tue, Dec 27, 2022 0.43 0.46 0.42 0.42
572 NYSE OPAD Fri, Dec 23, 2022 0.43 0.49 0.43 0.46
571 NYSE OPAD Thu, Dec 22, 2022 0.45 0.46 0.40 0.43
570 NYSE OPAD Wed, Dec 21, 2022 0.49 0.50 0.45 0.46
569 NYSE OPAD Tue, Dec 20, 2022 0.49 0.50 0.47 0.47
568 NYSE OPAD Mon, Dec 19, 2022 0.52 0.53 0.46 0.49
567 NYSE OPAD Fri, Dec 16, 2022 0.59 0.59 0.52 0.52
566 NYSE OPAD Thu, Dec 15, 2022 0.61 0.61 0.55 0.57
565 NYSE OPAD Wed, Dec 14, 2022 0.61 0.67 0.60 0.61
564 NYSE OPAD Tue, Dec 13, 2022 0.68 0.72 0.62 0.62
563 NYSE OPAD Mon, Dec 12, 2022 0.66 0.68 0.64 0.65
562 NYSE OPAD Fri, Dec 9, 2022 0.72 0.72 0.65 0.65
561 NYSE OPAD Thu, Dec 8, 2022 0.70 0.70 0.65 0.69
560 NYSE OPAD Wed, Dec 7, 2022 0.65 0.71 0.64 0.68
559 NYSE OPAD Tue, Dec 6, 2022 0.67 0.67 0.64 0.66
558 NYSE OPAD Mon, Dec 5, 2022 0.67 0.68 0.66 0.66
557 NYSE OPAD Fri, Dec 2, 2022 0.65 0.68 0.63 0.66
556 NYSE OPAD Thu, Dec 1, 2022 0.74 0.74 0.66 0.66
555 NYSE OPAD Wed, Nov 30, 2022 0.80 0.80 0.70 0.71
554 NYSE OPAD Tue, Nov 29, 2022 0.73 0.84 0.70 0.82
553 NYSE OPAD Mon, Nov 28, 2022 0.79 0.80 0.71 0.72
552 NYSE OPAD Fri, Nov 25, 2022 0.70 0.78 0.70 0.77
551 NYSE OPAD Wed, Nov 23, 2022 0.64 0.72 0.62 0.70
550 NYSE OPAD Tue, Nov 22, 2022 0.71 0.71 0.58 0.63
549 NYSE OPAD Mon, Nov 21, 2022 0.73 0.75 0.65 0.68
548 NYSE OPAD Fri, Nov 18, 2022 0.86 0.86 0.73 0.73
547 NYSE OPAD Thu, Nov 17, 2022 0.80 0.84 0.77 0.79
546 NYSE OPAD Wed, Nov 16, 2022 0.83 0.90 0.82 0.82
545 NYSE OPAD Tue, Nov 15, 2022 0.92 0.98 0.86 0.86
544 NYSE OPAD Mon, Nov 14, 2022 0.94 0.99 0.86 0.88
543 NYSE OPAD Fri, Nov 11, 2022 0.80 0.97 0.79 0.96
542 NYSE OPAD Thu, Nov 10, 2022 0.75 0.85 0.72 0.78
541 NYSE OPAD Wed, Nov 9, 2022 0.75 0.77 0.68 0.69
540 NYSE OPAD Tue, Nov 8, 2022 0.72 0.80 0.68 0.76
539 NYSE OPAD Mon, Nov 7, 2022 0.81 0.81 0.67 0.69
538 NYSE OPAD Fri, Nov 4, 2022 0.78 0.80 0.72 0.75
537 NYSE OPAD Thu, Nov 3, 2022 0.83 0.87 0.72 0.72
536 NYSE OPAD Wed, Nov 2, 2022 0.92 0.98 0.85 0.85
535 NYSE OPAD Tue, Nov 1, 2022 1.00 1.01 0.91 0.98
534 NYSE OPAD Mon, Oct 31, 2022 0.91 0.99 0.84 0.97
533 NYSE OPAD Fri, Oct 28, 2022 0.89 0.90 0.82 0.87
532 NYSE OPAD Thu, Oct 27, 2022 1.02 1.02 0.89 0.89
531 NYSE OPAD Wed, Oct 26, 2022 0.92 1.04 0.90 1.02
530 NYSE OPAD Tue, Oct 25, 2022 0.83 0.92 0.83 0.92
529 NYSE OPAD Mon, Oct 24, 2022 0.90 0.90 0.82 0.83
528 NYSE OPAD Fri, Oct 21, 2022 0.88 0.92 0.85 0.87
527 NYSE OPAD Thu, Oct 20, 2022 0.77 0.92 0.77 0.87
526 NYSE OPAD Wed, Oct 19, 2022 0.91 0.92 0.77 0.79
525 NYSE OPAD Tue, Oct 18, 2022 0.96 0.97 0.91 0.93
524 NYSE OPAD Mon, Oct 17, 2022 0.95 0.99 0.91 0.91
523 NYSE OPAD Fri, Oct 14, 2022 1.05 1.08 0.91 0.94
522 NYSE OPAD Thu, Oct 13, 2022 0.94 1.04 0.90 1.04
521 NYSE OPAD Wed, Oct 12, 2022 0.94 0.96 0.90 0.96
520 NYSE OPAD Tue, Oct 11, 2022 0.98 1.00 0.92 0.94
519 NYSE OPAD Mon, Oct 10, 2022 1.00 1.04 0.95 0.99
518 NYSE OPAD Fri, Oct 7, 2022 1.07 1.08 1.00 1.01
517 NYSE OPAD Thu, Oct 6, 2022 1.13 1.15 1.09 1.09
516 NYSE OPAD Wed, Oct 5, 2022 1.18 1.20 1.12 1.16
515 NYSE OPAD Tue, Oct 4, 2022 1.19 1.24 1.18 1.23
514 NYSE OPAD Mon, Oct 3, 2022 1.22 1.23 1.12 1.18
513 NYSE OPAD Fri, Sep 30, 2022 1.22 1.22 1.18 1.21
512 NYSE OPAD Thu, Sep 29, 2022 1.31 1.31 1.21 1.23
511 NYSE OPAD Wed, Sep 28, 2022 1.25 1.38 1.22 1.35
510 NYSE OPAD Tue, Sep 27, 2022 1.24 1.24 1.18 1.24
509 NYSE OPAD Mon, Sep 26, 2022 1.19 1.25 1.16 1.21
508 NYSE OPAD Fri, Sep 23, 2022 1.17 1.22 1.07 1.22
507 NYSE OPAD Thu, Sep 22, 2022 1.24 1.28 1.18 1.18
506 NYSE OPAD Wed, Sep 21, 2022 1.26 1.30 1.22 1.27
505 NYSE OPAD Tue, Sep 20, 2022 1.31 1.31 1.25 1.26
504 NYSE OPAD Mon, Sep 19, 2022 1.30 1.34 1.23 1.32
503 NYSE OPAD Fri, Sep 16, 2022 1.35 1.37 1.29 1.30
502 NYSE OPAD Thu, Sep 15, 2022 1.40 1.45 1.36 1.38
501 NYSE OPAD Wed, Sep 14, 2022 1.42 1.46 1.36 1.41
500 NYSE OPAD Tue, Sep 13, 2022 1.51 1.55 1.41 1.42
499 NYSE OPAD Mon, Sep 12, 2022 1.55 1.61 1.47 1.57
498 NYSE OPAD Fri, Sep 9, 2022 1.44 1.58 1.44 1.56
497 NYSE OPAD Thu, Sep 8, 2022 1.40 1.46 1.37 1.42
496 NYSE OPAD Wed, Sep 7, 2022 1.37 1.43 1.35 1.42
495 NYSE OPAD Tue, Sep 6, 2022 1.41 1.50 1.36 1.39
494 NYSE OPAD Fri, Sep 2, 2022 1.45 1.49 1.39 1.40
493 NYSE OPAD Thu, Sep 1, 2022 1.50 1.51 1.40 1.43
492 NYSE OPAD Wed, Aug 31, 2022 1.56 1.59 1.50 1.52
491 NYSE OPAD Tue, Aug 30, 2022 1.58 1.61 1.54 1.56
490 NYSE OPAD Mon, Aug 29, 2022 1.58 1.61 1.56 1.57
489 NYSE OPAD Fri, Aug 26, 2022 1.64 1.65 1.56 1.59
488 NYSE OPAD Thu, Aug 25, 2022 1.61 1.67 1.59 1.64
487 NYSE OPAD Wed, Aug 24, 2022 1.62 1.65 1.60 1.61
486 NYSE OPAD Tue, Aug 23, 2022 1.71 1.72 1.61 1.63
485 NYSE OPAD Mon, Aug 22, 2022 1.69 1.70 1.61 1.67
484 NYSE OPAD Fri, Aug 19, 2022 1.80 1.81 1.70 1.71
483 NYSE OPAD Thu, Aug 18, 2022 1.81 1.86 1.81 1.84
482 NYSE OPAD Wed, Aug 17, 2022 2.00 2.02 1.83 1.84
481 NYSE OPAD Tue, Aug 16, 2022 2.07 2.09 1.95 2.04
480 NYSE OPAD Mon, Aug 15, 2022 2.19 2.22 2.04 2.05
479 NYSE OPAD Fri, Aug 12, 2022 1.80 2.32 1.73 2.19
478 NYSE OPAD Thu, Aug 11, 2022 1.73 1.74 1.65 1.69
477 NYSE OPAD Wed, Aug 10, 2022 1.69 1.75 1.63 1.70
476 NYSE OPAD Tue, Aug 9, 2022 1.72 1.77 1.62 1.68
475 NYSE OPAD Mon, Aug 8, 2022 1.81 1.90 1.72 1.75
474 NYSE OPAD Fri, Aug 5, 2022 1.83 1.83 1.70 1.79
473 NYSE OPAD Thu, Aug 4, 2022 2.09 2.20 1.75 1.81
472 NYSE OPAD Wed, Aug 3, 2022 2.29 2.33 2.03 2.09
471 NYSE OPAD Tue, Aug 2, 2022 2.08 2.26 2.06 2.20
470 NYSE OPAD Mon, Aug 1, 2022 2.11 2.25 2.01 2.11
469 NYSE OPAD Fri, Jul 29, 2022 2.12 2.14 2.03 2.11
468 NYSE OPAD Thu, Jul 28, 2022 2.07 2.16 2.04 2.12
467 NYSE OPAD Wed, Jul 27, 2022 2.12 2.13 2.02 2.11
466 NYSE OPAD Tue, Jul 26, 2022 2.24 2.26 2.05 2.09
465 NYSE OPAD Mon, Jul 25, 2022 2.25 2.31 2.20 2.28
464 NYSE OPAD Fri, Jul 22, 2022 2.47 2.49 2.22 2.25
463 NYSE OPAD Thu, Jul 21, 2022 2.50 2.54 2.39 2.47
462 NYSE OPAD Wed, Jul 20, 2022 2.43 2.51 2.30 2.48
461 NYSE OPAD Tue, Jul 19, 2022 2.16 2.33 2.16 2.29
460 NYSE OPAD Mon, Jul 18, 2022 2.22 2.28 2.11 2.14
459 NYSE OPAD Fri, Jul 15, 2022 2.26 2.27 2.11 2.19
458 NYSE OPAD Thu, Jul 14, 2022 2.25 2.28 2.15 2.17
457 NYSE OPAD Wed, Jul 13, 2022 2.24 2.33 2.20 2.32
456 NYSE OPAD Tue, Jul 12, 2022 2.23 2.35 2.17 2.29
455 NYSE OPAD Mon, Jul 11, 2022 2.48 2.50 2.25 2.26
454 NYSE OPAD Fri, Jul 8, 2022 2.47 2.49 2.28 2.44
453 NYSE OPAD Thu, Jul 7, 2022 2.39 2.57 2.32 2.54
452 NYSE OPAD Wed, Jul 6, 2022 2.52 2.55 2.28 2.32
451 NYSE OPAD Tue, Jul 5, 2022 2.15 2.51 2.14 2.48
450 NYSE OPAD Fri, Jul 1, 2022 2.20 2.32 2.11 2.22
449 NYSE OPAD Thu, Jun 30, 2022 2.32 2.35 2.16 2.18
448 NYSE OPAD Wed, Jun 29, 2022 2.48 2.48 2.25 2.37
447 NYSE OPAD Tue, Jun 28, 2022 2.66 2.66 2.41 2.44
446 NYSE OPAD Mon, Jun 27, 2022 2.85 2.90 2.61 2.63
445 NYSE OPAD Fri, Jun 24, 2022 3.03 3.26 2.84 2.85
444 NYSE OPAD Thu, Jun 23, 2022 3.02 3.10 2.90 2.99
443 NYSE OPAD Wed, Jun 22, 2022 3.03 3.18 2.98 3.00
442 NYSE OPAD Tue, Jun 21, 2022 3.52 3.55 3.05 3.12
441 NYSE OPAD Fri, Jun 17, 2022 3.30 3.46 3.22 3.37
440 NYSE OPAD Thu, Jun 16, 2022 3.45 3.50 3.24 3.29
439 NYSE OPAD Wed, Jun 15, 2022 3.53 3.80 3.49 3.61
438 NYSE OPAD Tue, Jun 14, 2022 3.51 3.54 3.33 3.52
437 NYSE OPAD Mon, Jun 13, 2022 3.47 3.61 3.35 3.48
436 NYSE OPAD Fri, Jun 10, 2022 4.05 4.13 3.73 3.73
435 NYSE OPAD Thu, Jun 9, 2022 4.42 4.42 4.05 4.14
434 NYSE OPAD Wed, Jun 8, 2022 4.60 4.61 4.39 4.48
433 NYSE OPAD Tue, Jun 7, 2022 4.90 4.90 4.41 4.55
432 NYSE OPAD Mon, Jun 6, 2022 5.00 5.17 4.82 4.96
431 NYSE OPAD Fri, Jun 3, 2022 5.01 5.09 4.86 4.91
430 NYSE OPAD Thu, Jun 2, 2022 4.78 5.14 4.75 5.11
429 NYSE OPAD Wed, Jun 1, 2022 4.46 4.84 4.46 4.83
428 NYSE OPAD Tue, May 31, 2022 4.84 4.88 4.40 4.54
427 NYSE OPAD Fri, May 27, 2022 4.68 5.04 4.66 4.94
426 NYSE OPAD Thu, May 26, 2022 4.81 4.95 4.63 4.64
425 NYSE OPAD Wed, May 25, 2022 4.59 4.97 4.59 4.86
424 NYSE OPAD Tue, May 24, 2022 4.88 5.00 4.64 4.65
423 NYSE OPAD Mon, May 23, 2022 5.14 5.29 4.91 5.00
422 NYSE OPAD Fri, May 20, 2022 5.00 5.31 4.96 5.16
421 NYSE OPAD Thu, May 19, 2022 4.81 5.00 4.75 4.93
420 NYSE OPAD Wed, May 18, 2022 4.94 5.08 4.67 4.81
419 NYSE OPAD Tue, May 17, 2022 5.10 5.31 4.93 5.07
418 NYSE OPAD Mon, May 16, 2022 4.95 5.14 4.76 4.97
417 NYSE OPAD Fri, May 13, 2022 4.67 5.18 4.57 5.01
416 NYSE OPAD Thu, May 12, 2022 3.99 4.51 3.85 4.50
415 NYSE OPAD Wed, May 11, 2022 4.19 4.72 4.05 4.06
414 NYSE OPAD Tue, May 10, 2022 4.84 4.84 4.25 4.37
413 NYSE OPAD Mon, May 9, 2022 5.41 5.47 4.54 4.69
412 NYSE OPAD Fri, May 6, 2022 5.40 5.69 5.00 5.52
411 NYSE OPAD Thu, May 5, 2022 5.85 5.90 5.18 5.40
410 NYSE OPAD Wed, May 4, 2022 5.27 5.54 5.10 5.51
409 NYSE OPAD Tue, May 3, 2022 5.35 5.37 4.98 5.27
408 NYSE OPAD Mon, May 2, 2022 5.05 5.32 4.96 5.32
407 NYSE OPAD Fri, Apr 29, 2022 5.00 5.38 4.99 5.01
406 NYSE OPAD Thu, Apr 28, 2022 4.52 5.08 4.52 5.08
405 NYSE OPAD Wed, Apr 27, 2022 4.64 4.83 4.50 4.52
404 NYSE OPAD Tue, Apr 26, 2022 5.01 5.10 4.64 4.69
403 NYSE OPAD Mon, Apr 25, 2022 4.61 5.04 4.61 5.01
402 NYSE OPAD Fri, Apr 22, 2022 4.68 4.85 4.62 4.74
401 NYSE OPAD Thu, Apr 21, 2022 5.04 5.08 4.71 4.76
400 NYSE OPAD Wed, Apr 20, 2022 4.95 5.16 4.84 4.95
399 NYSE OPAD Tue, Apr 19, 2022 4.83 5.17 4.80 5.00
398 NYSE OPAD Mon, Apr 18, 2022 5.23 5.23 4.85 4.89
397 NYSE OPAD Thu, Apr 14, 2022 5.21 5.30 5.10 5.22
396 NYSE OPAD Wed, Apr 13, 2022 5.12 5.41 5.07 5.24
395 NYSE OPAD Tue, Apr 12, 2022 4.85 5.17 4.85 5.17
394 NYSE OPAD Mon, Apr 11, 2022 4.70 4.99 4.56 4.89
393 NYSE OPAD Fri, Apr 8, 2022 4.60 4.87 4.48 4.80
392 NYSE OPAD Thu, Apr 7, 2022 4.61 4.71 4.53 4.63
391 NYSE OPAD Wed, Apr 6, 2022 4.95 5.04 4.60 4.65
390 NYSE OPAD Tue, Apr 5, 2022 5.25 5.26 4.98 5.04
389 NYSE OPAD Mon, Apr 4, 2022 5.17 5.43 5.12 5.31
388 NYSE OPAD Fri, Apr 1, 2022 5.02 5.13 4.92 5.10
387 NYSE OPAD Thu, Mar 31, 2022 5.14 5.26 5.00 5.03
386 NYSE OPAD Wed, Mar 30, 2022 5.55 5.69 5.17 5.20
385 NYSE OPAD Tue, Mar 29, 2022 5.48 5.75 5.48 5.72
384 NYSE OPAD Mon, Mar 28, 2022 5.64 5.74 5.05 5.45
383 NYSE OPAD Fri, Mar 25, 2022 5.64 5.77 5.53 5.63
382 NYSE OPAD Thu, Mar 24, 2022 6.17 6.20 5.61 5.74
381 NYSE OPAD Wed, Mar 23, 2022 5.90 6.37 5.87 6.17
380 NYSE OPAD Tue, Mar 22, 2022 5.51 6.09 5.37 5.92
379 NYSE OPAD Mon, Mar 21, 2022 5.38 5.86 5.32 5.51
378 NYSE OPAD Fri, Mar 18, 2022 4.87 5.52 4.69 5.50
377 NYSE OPAD Thu, Mar 17, 2022 4.33 4.99 4.27 4.88
376 NYSE OPAD Wed, Mar 16, 2022 4.16 4.44 4.01 4.40
375 NYSE OPAD Tue, Mar 15, 2022 3.82 4.17 3.80 4.05
374 NYSE OPAD Mon, Mar 14, 2022 3.98 4.01 3.76 3.89
373 NYSE OPAD Fri, Mar 11, 2022 4.13 4.15 3.94 4.00
372 NYSE OPAD Thu, Mar 10, 2022 4.06 4.10 3.86 4.06
371 NYSE OPAD Wed, Mar 9, 2022 4.13 4.20 4.06 4.12
370 NYSE OPAD Tue, Mar 8, 2022 4.17 4.21 3.97 4.05
369 NYSE OPAD Mon, Mar 7, 2022 4.61 4.66 4.12 4.14
368 NYSE OPAD Fri, Mar 4, 2022 4.78 5.10 4.45 4.57
367 NYSE OPAD Thu, Mar 3, 2022 5.24 5.44 4.70 4.82
366 NYSE OPAD Wed, Mar 2, 2022 5.15 5.62 5.06 5.23
365 NYSE OPAD Tue, Mar 1, 2022 5.13 5.48 4.83 5.11
364 NYSE OPAD Mon, Feb 28, 2022 4.49 5.19 4.49 5.13
363 NYSE OPAD Fri, Feb 25, 2022 4.79 4.84 4.37 4.49
362 NYSE OPAD Thu, Feb 24, 2022 3.75 4.88 3.60 4.88
361 NYSE OPAD Wed, Feb 23, 2022 3.91 4.06 3.82 3.86
360 NYSE OPAD Tue, Feb 22, 2022 3.96 4.03 3.83 3.86
359 NYSE OPAD Fri, Feb 18, 2022 4.17 4.36 4.00 4.05
358 NYSE OPAD Thu, Feb 17, 2022 4.25 4.32 4.09 4.14
357 NYSE OPAD Wed, Feb 16, 2022 4.10 4.44 4.00 4.32
356 NYSE OPAD Tue, Feb 15, 2022 4.08 4.23 4.00 4.22
355 NYSE OPAD Mon, Feb 14, 2022 3.84 4.06 3.79 3.94
354 NYSE OPAD Fri, Feb 11, 2022 4.08 4.11 3.82 3.89
353 NYSE OPAD Thu, Feb 10, 2022 3.85 4.14 3.76 3.98
352 NYSE OPAD Wed, Feb 9, 2022 3.79 3.92 3.76 3.88
351 NYSE OPAD Tue, Feb 8, 2022 3.72 3.77 3.58 3.74
350 NYSE OPAD Mon, Feb 7, 2022 3.67 3.85 3.67 3.72
349 NYSE OPAD Fri, Feb 4, 2022 3.68 3.72 3.53 3.63
348 NYSE OPAD Thu, Feb 3, 2022 3.50 3.75 3.41 3.72
347 NYSE OPAD Wed, Feb 2, 2022 3.90 3.90 3.55 3.64
346 NYSE OPAD Tue, Feb 1, 2022 3.71 3.85 3.56 3.78
345 NYSE OPAD Mon, Jan 31, 2022 3.27 3.74 3.26 3.64
344 NYSE OPAD Fri, Jan 28, 2022 3.23 3.31 2.96 3.30
343 NYSE OPAD Thu, Jan 27, 2022 3.37 3.37 3.17 3.22
342 NYSE OPAD Wed, Jan 26, 2022 3.60 3.67 3.22 3.26
341 NYSE OPAD Tue, Jan 25, 2022 3.37 3.60 3.33 3.57
340 NYSE OPAD Mon, Jan 24, 2022 3.56 3.60 3.18 3.54
339 NYSE OPAD Fri, Jan 21, 2022 3.67 3.86 3.60 3.62
338 NYSE OPAD Thu, Jan 20, 2022 3.94 4.05 3.73 3.75
337 NYSE OPAD Wed, Jan 19, 2022 4.21 4.23 3.90 3.90
336 NYSE OPAD Tue, Jan 18, 2022 4.26 4.29 4.05 4.14
335 NYSE OPAD Fri, Jan 14, 2022 4.50 4.59 4.22 4.37
334 NYSE OPAD Thu, Jan 13, 2022 4.92 4.93 4.58 4.60
333 NYSE OPAD Wed, Jan 12, 2022 5.03 5.16 4.95 5.00
332 NYSE OPAD Tue, Jan 11, 2022 5.25 5.45 4.98 5.00
331 NYSE OPAD Mon, Jan 10, 2022 5.55 5.55 5.04 5.08
330 NYSE OPAD Fri, Jan 7, 2022 5.79 6.00 5.51 5.57
329 NYSE OPAD Thu, Jan 6, 2022 6.10 6.23 5.58 5.96
328 NYSE OPAD Wed, Jan 5, 2022 6.73 6.76 6.05 6.07
327 NYSE OPAD Tue, Jan 4, 2022 6.95 6.95 6.53 6.73
326 NYSE OPAD Mon, Jan 3, 2022 6.56 6.93 6.41 6.89
325 NYSE OPAD Fri, Dec 31, 2021 6.56 6.61 6.28 6.40
324 NYSE OPAD Thu, Dec 30, 2021 6.54 6.73 6.43 6.50
323 NYSE OPAD Wed, Dec 29, 2021 7.25 7.25 6.53 6.56
322 NYSE OPAD Tue, Dec 28, 2021 7.37 7.49 7.11 7.23
321 NYSE OPAD Mon, Dec 27, 2021 7.43 7.68 7.22 7.43
320 NYSE OPAD Thu, Dec 23, 2021 7.30 7.41 7.18 7.39
319 NYSE OPAD Wed, Dec 22, 2021 7.00 7.34 6.98 7.30
318 NYSE OPAD Tue, Dec 21, 2021 7.36 7.42 6.99 7.04
317 NYSE OPAD Mon, Dec 20, 2021 7.11 7.30 7.00 7.25
316 NYSE OPAD Fri, Dec 17, 2021 6.81 7.36 6.53 7.36
315 NYSE OPAD Thu, Dec 16, 2021 7.43 7.43 6.59 6.80
314 NYSE OPAD Wed, Dec 15, 2021 7.00 7.15 6.53 6.99
313 NYSE OPAD Tue, Dec 14, 2021 7.28 7.55 6.95 6.97
312 NYSE OPAD Mon, Dec 13, 2021 7.97 8.10 7.01 7.07
311 NYSE OPAD Fri, Dec 10, 2021 7.86 8.10 7.83 7.89
310 NYSE OPAD Thu, Dec 9, 2021 8.05 8.30 7.74 7.77
309 NYSE OPAD Wed, Dec 8, 2021 7.68 8.15 7.65 8.01
308 NYSE OPAD Tue, Dec 7, 2021 7.41 7.94 7.33 7.82
307 NYSE OPAD Mon, Dec 6, 2021 6.55 7.64 6.51 7.38
306 NYSE OPAD Fri, Dec 3, 2021 6.83 6.87 6.27 6.43
305 NYSE OPAD Thu, Dec 2, 2021 7.00 7.12 6.64 6.84
304 NYSE OPAD Wed, Dec 1, 2021 7.44 7.60 7.05 7.06
303 NYSE OPAD Tue, Nov 30, 2021 7.50 7.86 7.34 7.50
302 NYSE OPAD Mon, Nov 29, 2021 7.65 7.80 7.33 7.55
301 NYSE OPAD Fri, Nov 26, 2021 7.11 7.65 7.02 7.56
300 NYSE OPAD Wed, Nov 24, 2021 7.07 7.25 6.85 7.22
299 NYSE OPAD Tue, Nov 23, 2021 7.39 7.57 7.03 7.18
298 NYSE OPAD Mon, Nov 22, 2021 7.91 7.99 7.34 7.39
297 NYSE OPAD Fri, Nov 19, 2021 8.20 8.30 7.93 8.08
296 NYSE OPAD Thu, Nov 18, 2021 8.68 8.68 8.21 8.33
295 NYSE OPAD Wed, Nov 17, 2021 8.65 8.73 8.32 8.43
294 NYSE OPAD Tue, Nov 16, 2021 8.35 8.64 8.24 8.56
293 NYSE OPAD Mon, Nov 15, 2021 7.87 8.43 7.87 8.30
292 NYSE OPAD Fri, Nov 12, 2021 7.47 8.05 7.40 7.95
291 NYSE OPAD Thu, Nov 11, 2021 7.89 7.95 7.27 7.65
290 NYSE OPAD Wed, Nov 10, 2021 7.65 7.66 7.22 7.24
289 NYSE OPAD Tue, Nov 9, 2021 7.60 7.72 7.35 7.48
288 NYSE OPAD Mon, Nov 8, 2021 7.80 7.94 7.55 7.56
287 NYSE OPAD Fri, Nov 5, 2021 7.91 7.91 7.55 7.75
286 NYSE OPAD Thu, Nov 4, 2021 7.59 7.85 7.41 7.73
285 NYSE OPAD Wed, Nov 3, 2021 7.82 7.90 7.03 7.32
284 NYSE OPAD Tue, Nov 2, 2021 8.02 8.03 7.70 7.77
283 NYSE OPAD Mon, Nov 1, 2021 7.74 8.05 7.74 7.99
282 NYSE OPAD Fri, Oct 29, 2021 7.88 8.00 7.74 7.76
281 NYSE OPAD Thu, Oct 28, 2021 7.97 8.12 7.64 7.96
280 NYSE OPAD Wed, Oct 27, 2021 7.67 8.13 7.56 8.10
279 NYSE OPAD Tue, Oct 26, 2021 7.47 7.77 7.39 7.67
278 NYSE OPAD Mon, Oct 25, 2021 7.80 7.80 7.26 7.46
277 NYSE OPAD Fri, Oct 22, 2021 7.59 7.93 7.52 7.76
276 NYSE OPAD Thu, Oct 21, 2021 8.24 8.24 7.66 7.76
275 NYSE OPAD Wed, Oct 20, 2021 8.43 8.80 8.04 8.20
274 NYSE OPAD Tue, Oct 19, 2021 8.33 8.64 8.17 8.55
273 NYSE OPAD Mon, Oct 18, 2021 8.19 8.65 8.07 8.25
272 NYSE OPAD Fri, Oct 15, 2021 8.21 8.46 7.85 8.25
271 NYSE OPAD Thu, Oct 14, 2021 8.99 9.20 8.04 8.18
270 NYSE OPAD Wed, Oct 13, 2021 8.37 8.38 7.88 8.09
269 NYSE OPAD Tue, Oct 12, 2021 8.59 8.88 8.42 8.45
268 NYSE OPAD Mon, Oct 11, 2021 8.39 8.57 8.22 8.50
267 NYSE OPAD Fri, Oct 8, 2021 7.60 8.82 7.60 8.63
266 NYSE OPAD Thu, Oct 7, 2021 7.82 7.89 7.61 7.75
265 NYSE OPAD Wed, Oct 6, 2021 7.61 8.05 7.56 7.65
264 NYSE OPAD Tue, Oct 5, 2021 7.65 8.49 7.53 8.09
263 NYSE OPAD Mon, Oct 4, 2021 7.73 7.75 6.80 7.51
262 NYSE OPAD Fri, Oct 1, 2021 9.06 9.09 8.42 8.45
261 NYSE OPAD Thu, Sep 30, 2021 8.92 9.15 8.64 8.72
260 NYSE OPAD Wed, Sep 29, 2021 9.86 10.13 8.78 8.90
259 NYSE OPAD Tue, Sep 28, 2021 9.94 10.27 9.62 9.81
258 NYSE OPAD Mon, Sep 27, 2021 10.11 10.83 9.75 10.10
257 NYSE OPAD Fri, Sep 24, 2021 10.41 10.73 9.89 10.41
256 NYSE OPAD Thu, Sep 23, 2021 11.21 11.48 10.00 10.27
255 NYSE OPAD Wed, Sep 22, 2021 12.24 12.75 10.92 10.93
254 NYSE OPAD Tue, Sep 21, 2021 12.92 13.40 11.81 12.47
253 NYSE OPAD Mon, Sep 20, 2021 12.62 14.32 12.02 12.71
252 NYSE OPAD Fri, Sep 17, 2021 16.23 17.94 12.63 13.63
251 NYSE OPAD Thu, Sep 16, 2021 17.00 20.97 13.74 19.97
250 NYSE OPAD Wed, Sep 15, 2021 10.99 13.19 10.20 12.58
249 NYSE OPAD Tue, Sep 14, 2021 10.00 12.28 9.50 11.06
248 NYSE OPAD Mon, Sep 13, 2021 9.60 10.37 8.60 9.84
247 NYSE OPAD Fri, Sep 10, 2021 10.37 11.79 9.41 9.63
246 NYSE OPAD Thu, Sep 9, 2021 11.30 16.00 10.15 10.20
245 NYSE OPAD Wed, Sep 8, 2021 10.40 11.94 9.69 11.55
244 NYSE OPAD Tue, Sep 7, 2021 10.09 11.78 9.72 10.90
243 NYSE OPAD Fri, Sep 3, 2021 8.65 8.70 8.20 8.63
242 NYSE OPAD Thu, Sep 2, 2021 9.44 9.48 8.76 9.02
241 NYSE OPAD Wed, Sep 1, 2021 9.05 9.05 8.52 8.80
240 NYSE OPAD Tue, Aug 31, 2021 9.24 9.24 8.55 8.99
239 NYSE OPAD Mon, Aug 30, 2021 9.94 9.96 9.10 9.14
238 NYSE OPAD Fri, Aug 27, 2021 9.95 10.10 9.78 9.87
237 NYSE OPAD Thu, Aug 26, 2021 9.85 9.98 9.71 9.95
236 NYSE OPAD Wed, Aug 25, 2021 9.96 9.98 9.96 9.97
235 NYSE OPAD Tue, Aug 24, 2021 9.98 9.98 9.96 9.97
234 NYSE OPAD Mon, Aug 23, 2021 9.94 9.97 9.94 9.97
233 NYSE OPAD Fri, Aug 20, 2021 9.95 9.96 9.94 9.95
232 NYSE OPAD Thu, Aug 19, 2021 9.96 9.97 9.95 9.96
231 NYSE OPAD Wed, Aug 18, 2021 9.96 9.97 9.95 9.96
230 NYSE OPAD Tue, Aug 17, 2021 9.97 9.98 9.95 9.96
229 NYSE OPAD Mon, Aug 16, 2021 9.96 9.97 9.95 9.96
228 NYSE OPAD Fri, Aug 13, 2021 9.97 9.97 9.96 9.96
227 NYSE OPAD Thu, Aug 12, 2021 9.96 9.98 9.96 9.97
226 NYSE OPAD Wed, Aug 11, 2021 9.95 9.97 9.95 9.96
225 NYSE OPAD Tue, Aug 10, 2021 9.93 9.96 9.93 9.95
224 NYSE OPAD Mon, Aug 9, 2021 9.89 9.91 9.89 9.91
223 NYSE OPAD Fri, Aug 6, 2021 9.87 9.91 9.87 9.91
222 NYSE OPAD Thu, Aug 5, 2021 9.90 9.91 9.85 9.91
221 NYSE OPAD Wed, Aug 4, 2021 9.88 9.90 9.88 9.90
220 NYSE OPAD Tue, Aug 3, 2021 9.89 9.90 9.87 9.90
219 NYSE OPAD Mon, Aug 2, 2021 9.87 9.91 9.87 9.89
218 NYSE OPAD Fri, Jul 30, 2021 9.92 9.92 9.86 9.87
217 NYSE OPAD Thu, Jul 29, 2021 9.92 9.93 9.91 9.93
216 NYSE OPAD Wed, Jul 28, 2021 9.93 9.93 9.91 9.93
215 NYSE OPAD Tue, Jul 27, 2021 9.92 9.93 9.91 9.93
214 NYSE OPAD Mon, Jul 26, 2021 9.91 9.94 9.91 9.93
213 NYSE OPAD Fri, Jul 23, 2021 9.95 9.95 9.91 9.93
212 NYSE OPAD Thu, Jul 22, 2021 9.91 9.93 9.90 9.92
211 NYSE OPAD Wed, Jul 21, 2021 9.92 9.94 9.92 9.93
210 NYSE OPAD Tue, Jul 20, 2021 9.95 9.95 9.93 9.94
209 NYSE OPAD Mon, Jul 19, 2021 9.91 9.95 9.91 9.94
208 NYSE OPAD Fri, Jul 16, 2021 9.92 9.95 9.92 9.94
207 NYSE OPAD Thu, Jul 15, 2021 9.92 9.94 9.92 9.93
206 NYSE OPAD Wed, Jul 14, 2021 9.92 9.96 9.92 9.93
205 NYSE OPAD Tue, Jul 13, 2021 9.92 9.95 9.92 9.93
204 NYSE OPAD Mon, Jul 12, 2021 9.92 9.94 9.91 9.93
203 NYSE OPAD Fri, Jul 9, 2021 9.94 9.94 9.93 9.93
202 NYSE OPAD Thu, Jul 8, 2021 9.91 9.94 9.91 9.93
201 NYSE OPAD Wed, Jul 7, 2021 9.92 9.94 9.92 9.93
200 NYSE OPAD Tue, Jul 6, 2021 9.92 9.94 9.92 9.93
199 NYSE OPAD Fri, Jul 2, 2021 9.93 9.94 9.93 9.94
198 NYSE OPAD Thu, Jul 1, 2021 9.92 9.94 9.92 9.93
197 NYSE OPAD Wed, Jun 30, 2021 9.95 9.95 9.91 9.93
196 NYSE OPAD Tue, Jun 29, 2021 9.95 9.95 9.92 9.93
195 NYSE OPAD Mon, Jun 28, 2021 9.95 9.95 9.91 9.93
194 NYSE OPAD Fri, Jun 25, 2021 9.95 9.95 9.92 9.93
193 NYSE OPAD Thu, Jun 24, 2021 9.92 9.96 9.92 9.95
192 NYSE OPAD Wed, Jun 23, 2021 9.95 9.95 9.91 9.94
191 NYSE OPAD Tue, Jun 22, 2021 9.92 9.95 9.92 9.95
190 NYSE OPAD Mon, Jun 21, 2021 9.92 9.95 9.92 9.93
189 NYSE OPAD Fri, Jun 18, 2021 9.92 9.95 9.91 9.93
188 NYSE OPAD Thu, Jun 17, 2021 9.93 9.95 9.92 9.93
187 NYSE OPAD Wed, Jun 16, 2021 9.91 9.94 9.91 9.93
186 NYSE OPAD Tue, Jun 15, 2021 9.93 9.95 9.92 9.93
185 NYSE OPAD Mon, Jun 14, 2021 9.96 9.96 9.93 9.95
184 NYSE OPAD Fri, Jun 11, 2021 9.95 9.97 9.93 9.97
183 NYSE OPAD Thu, Jun 10, 2021 9.93 9.97 9.92 9.94
182 NYSE OPAD Wed, Jun 9, 2021 9.95 9.95 9.93 9.94
181 NYSE OPAD Tue, Jun 8, 2021 9.91 9.94 9.91 9.94
180 NYSE OPAD Mon, Jun 7, 2021 9.92 9.94 9.91 9.93
179 NYSE OPAD Fri, Jun 4, 2021 9.95 9.95 9.91 9.91
178 NYSE OPAD Thu, Jun 3, 2021 9.90 9.95 9.90 9.95
177 NYSE OPAD Wed, Jun 2, 2021 9.89 9.93 9.88 9.90
176 NYSE OPAD Tue, Jun 1, 2021 9.90 9.92 9.89 9.90
175 NYSE OPAD Fri, May 28, 2021 9.90 9.92 9.89 9.90
174 NYSE OPAD Thu, May 27, 2021 9.93 9.93 9.88 9.90
173 NYSE OPAD Wed, May 26, 2021 9.90 9.92 9.88 9.90
172 NYSE OPAD Tue, May 25, 2021 9.90 9.92 9.89 9.90
171 NYSE OPAD Mon, May 24, 2021 9.89 9.90 9.89 9.90
170 NYSE OPAD Fri, May 21, 2021 9.95 9.95 9.88 9.90
169 NYSE OPAD Thu, May 20, 2021 9.91 9.91 9.89 9.90
168 NYSE OPAD Wed, May 19, 2021 9.89 9.93 9.89 9.90
167 NYSE OPAD Tue, May 18, 2021 9.88 9.93 9.88 9.89
166 NYSE OPAD Mon, May 17, 2021 9.90 9.91 9.87 9.89
165 NYSE OPAD Fri, May 14, 2021 9.90 9.91 9.85 9.90
164 NYSE OPAD Thu, May 13, 2021 9.85 9.90 9.85 9.87
163 NYSE OPAD Wed, May 12, 2021 9.88 9.90 9.85 9.86
162 NYSE OPAD Tue, May 11, 2021 9.80 9.92 9.80 9.90
161 NYSE OPAD Mon, May 10, 2021 9.91 9.91 9.88 9.90
160 NYSE OPAD Fri, May 7, 2021 9.87 9.92 9.87 9.90
159 NYSE OPAD Thu, May 6, 2021 9.94 9.95 9.85 9.89
158 NYSE OPAD Wed, May 5, 2021 9.93 9.97 9.93 9.96
157 NYSE OPAD Tue, May 4, 2021 9.91 10.00 9.89 9.97
156 NYSE OPAD Mon, May 3, 2021 9.96 9.96 9.92 9.95
155 NYSE OPAD Fri, Apr 30, 2021 9.95 9.99 9.93 9.98
154 NYSE OPAD Thu, Apr 29, 2021 9.98 9.98 9.93 9.98
153 NYSE OPAD Wed, Apr 28, 2021 9.97 10.01 9.94 9.97
152 NYSE OPAD Tue, Apr 27, 2021 9.99 10.01 9.95 10.00
151 NYSE OPAD Mon, Apr 26, 2021 10.00 10.01 9.93 10.00
150 NYSE OPAD Fri, Apr 23, 2021 9.90 10.01 9.90 10.00
149 NYSE OPAD Thu, Apr 22, 2021 9.91 9.97 9.88 9.91
148 NYSE OPAD Wed, Apr 21, 2021 9.84 9.99 9.84 9.91
147 NYSE OPAD Tue, Apr 20, 2021 9.88 9.94 9.83 9.89
146 NYSE OPAD Mon, Apr 19, 2021 9.96 9.97 9.86 9.95
145 NYSE OPAD Fri, Apr 16, 2021 9.98 10.02 9.94 9.99
144 NYSE OPAD Thu, Apr 15, 2021 9.99 10.00 9.95 9.98
143 NYSE OPAD Wed, Apr 14, 2021 10.01 10.02 9.96 9.99
142 NYSE OPAD Tue, Apr 13, 2021 10.03 10.03 10.00 10.01
141 NYSE OPAD Mon, Apr 12, 2021 10.06 10.07 10.00 10.02
140 NYSE OPAD Fri, Apr 9, 2021 10.10 10.10 10.02 10.06
139 NYSE OPAD Thu, Apr 8, 2021 10.16 10.16 10.00 10.08
138 NYSE OPAD Wed, Apr 7, 2021 10.14 10.16 10.06 10.11
137 NYSE OPAD Tue, Apr 6, 2021 10.11 10.13 10.09 10.11
136 NYSE OPAD Mon, Apr 5, 2021 10.11 10.18 10.10 10.11
135 NYSE OPAD Thu, Apr 1, 2021 10.12 10.23 10.06 10.11
134 NYSE OPAD Wed, Mar 31, 2021 10.06 10.14 10.05 10.11
133 NYSE OPAD Tue, Mar 30, 2021 10.03 10.14 9.97 10.11
132 NYSE OPAD Mon, Mar 29, 2021 10.05 10.13 10.01 10.02
131 NYSE OPAD Fri, Mar 26, 2021 10.19 10.20 10.02 10.05
130 NYSE OPAD Thu, Mar 25, 2021 10.00 10.14 9.93 10.08
129 NYSE OPAD Wed, Mar 24, 2021 10.10 10.27 10.04 10.06
128 NYSE OPAD Tue, Mar 23, 2021 10.35 10.35 10.03 10.08
127 NYSE OPAD Mon, Mar 22, 2021 10.45 10.47 10.30 10.34
126 NYSE OPAD Fri, Mar 19, 2021 10.50 10.50 10.25 10.36
125 NYSE OPAD Thu, Mar 18, 2021 10.57 10.76 10.41 10.47
124 NYSE OPAD Wed, Mar 17, 2021 10.50 10.68 10.30 10.67
123 NYSE OPAD Tue, Mar 16, 2021 10.45 10.56 10.22 10.56
122 NYSE OPAD Mon, Mar 15, 2021 10.55 10.64 10.25 10.43
121 NYSE OPAD Fri, Mar 12, 2021 10.40 10.61 10.25 10.60
120 NYSE OPAD Thu, Mar 11, 2021 10.32 10.57 10.31 10.55
119 NYSE OPAD Wed, Mar 10, 2021 10.27 10.44 10.22 10.33
118 NYSE OPAD Tue, Mar 9, 2021 10.21 10.39 10.19 10.31
117 NYSE OPAD Mon, Mar 8, 2021 10.26 10.53 10.13 10.20
116 NYSE OPAD Fri, Mar 5, 2021 10.35 10.45 10.08 10.42
115 NYSE OPAD Thu, Mar 4, 2021 10.35 10.51 10.05 10.27
114 NYSE OPAD Wed, Mar 3, 2021 10.73 10.73 10.33 10.45
113 NYSE OPAD Tue, Mar 2, 2021 11.00 11.14 10.50 10.78
112 NYSE OPAD Mon, Mar 1, 2021 11.08 11.16 10.98 11.06
111 NYSE OPAD Fri, Feb 26, 2021 10.78 10.92 10.51 10.89
110 NYSE OPAD Thu, Feb 25, 2021 11.24 11.39 10.61 10.84
109 NYSE OPAD Wed, Feb 24, 2021 11.25 11.43 11.13 11.31
108 NYSE OPAD Tue, Feb 23, 2021 11.62 11.62 11.00 11.17
107 NYSE OPAD Mon, Feb 22, 2021 12.15 12.15 11.88 11.90
106 NYSE OPAD Fri, Feb 19, 2021 12.00 12.40 11.93 12.15
105 NYSE OPAD Thu, Feb 18, 2021 11.75 11.98 11.71 11.95
104 NYSE OPAD Wed, Feb 17, 2021 11.71 11.96 11.41 11.85
103 NYSE OPAD Tue, Feb 16, 2021 12.00 12.00 11.56 11.76
102 NYSE OPAD Fri, Feb 12, 2021 11.72 12.15 11.51 11.89
101 NYSE OPAD Thu, Feb 11, 2021 11.71 11.95 11.55 11.75
100 NYSE OPAD Wed, Feb 10, 2021 11.35 11.69 10.94 11.38
99 NYSE OPAD Tue, Feb 9, 2021 11.65 11.65 11.23 11.30
98 NYSE OPAD Mon, Feb 8, 2021 11.31 11.42 11.25 11.30
97 NYSE OPAD Fri, Feb 5, 2021 11.41 11.43 11.12 11.28
96 NYSE OPAD Thu, Feb 4, 2021 11.39 11.46 11.31 11.38
95 NYSE OPAD Wed, Feb 3, 2021 11.22 11.48 11.21 11.42
94 NYSE OPAD Tue, Feb 2, 2021 11.25 11.60 11.10 11.30
93 NYSE OPAD Mon, Feb 1, 2021 10.97 11.12 10.92 11.12
92 NYSE OPAD Fri, Jan 29, 2021 10.95 11.11 10.90 10.97
91 NYSE OPAD Thu, Jan 28, 2021 11.00 11.03 10.90 11.01
90 NYSE OPAD Wed, Jan 27, 2021 11.01 11.08 10.81 10.87
89 NYSE OPAD Tue, Jan 26, 2021 11.37 11.46 11.09 11.23
88 NYSE OPAD Mon, Jan 25, 2021 11.68 11.99 11.16 11.32
87 NYSE OPAD Fri, Jan 22, 2021 11.33 11.67 11.31 11.50
86 NYSE OPAD Thu, Jan 21, 2021 11.25 11.38 11.16 11.33
85 NYSE OPAD Wed, Jan 20, 2021 11.15 11.20 11.05 11.16
84 NYSE OPAD Tue, Jan 19, 2021 11.20 11.31 11.05 11.15
83 NYSE OPAD Fri, Jan 15, 2021 11.25 11.36 11.05 11.21
82 NYSE OPAD Thu, Jan 14, 2021 11.46 11.59 11.10 11.22
81 NYSE OPAD Wed, Jan 13, 2021 11.26 11.80 11.09 11.28
80 NYSE OPAD Tue, Jan 12, 2021 10.82 11.20 10.80 11.14
79 NYSE OPAD Mon, Jan 11, 2021 11.06 11.06 10.68 10.87
78 NYSE OPAD Fri, Jan 8, 2021 11.35 12.50 10.75 11.03
77 NYSE OPAD Thu, Jan 7, 2021 11.41 11.41 10.92 11.00
76 NYSE OPAD Wed, Jan 6, 2021 11.01 11.01 10.92 10.96
75 NYSE OPAD Tue, Jan 5, 2021 10.95 11.20 10.90 11.02
74 NYSE OPAD Mon, Jan 4, 2021 11.10 11.27 10.96 11.01
73 NYSE OPAD Thu, Dec 31, 2020 11.22 11.22 10.90 11.00
72 NYSE OPAD Wed, Dec 30, 2020 11.15 11.35 11.00 11.13
71 NYSE OPAD Tue, Dec 29, 2020 11.08 11.16 10.95 11.02
70 NYSE OPAD Mon, Dec 28, 2020 11.28 11.45 11.00 11.05
69 NYSE OPAD Thu, Dec 24, 2020 11.15 11.40 10.94 11.17
68 NYSE OPAD Wed, Dec 23, 2020 11.00 11.11 10.84 11.08
67 NYSE OPAD Tue, Dec 22, 2020 10.90 11.19 10.54 10.84
66 NYSE OPAD Mon, Dec 21, 2020 10.70 10.91 10.42 10.75
65 NYSE OPAD Fri, Dec 18, 2020 10.60 10.75 10.45 10.53
64 NYSE OPAD Thu, Dec 17, 2020 10.50 10.66 10.38 10.47
63 NYSE OPAD Wed, Dec 16, 2020 10.64 10.66 10.40 10.50
62 NYSE OPAD Tue, Dec 15, 2020 10.75 10.80 10.30 10.48
61 NYSE OPAD Mon, Dec 14, 2020 11.40 11.85 10.26 10.40
60 NYSE OPAD Fri, Dec 11, 2020 10.97 13.00 10.15 10.18
59 NYSE OPAD Thu, Dec 19, 2019 0.45 0.48 0.38 0.45
58 NYSE OPAD Wed, Dec 18, 2019 0.36 0.58 0.36 0.46
57 NYSE OPAD Tue, Dec 17, 2019 0.33 0.39 0.33 0.35
56 NYSE OPAD Mon, Dec 16, 2019 0.33 0.34 0.33 0.33
55 NYSE OPAD Fri, Dec 13, 2019 0.32 0.34 0.31 0.33
54 NYSE OPAD Thu, Dec 12, 2019 0.30 0.33 0.30 0.32
53 NYSE OPAD Wed, Dec 11, 2019 0.32 0.35 0.30 0.31
52 NYSE OPAD Tue, Dec 10, 2019 0.33 0.34 0.32 0.33
51 NYSE OPAD Mon, Dec 9, 2019 0.33 0.34 0.32 0.34
50 NYSE OPAD Fri, Dec 6, 2019 0.32 0.35 0.29 0.33
49 NYSE OPAD Thu, Dec 5, 2019 0.30 0.32 0.29 0.30
48 NYSE OPAD Wed, Dec 4, 2019 0.28 0.32 0.28 0.30
47 NYSE OPAD Tue, Dec 3, 2019 0.28 0.28 0.26 0.28
46 NYSE OPAD Mon, Dec 2, 2019 0.29 0.31 0.26 0.26
45 NYSE OPAD Fri, Nov 29, 2019 0.29 0.29 0.28 0.29
44 NYSE OPAD Wed, Nov 27, 2019 0.29 0.29 0.29 0.29
43 NYSE OPAD Tue, Nov 26, 2019 0.29 0.30 0.29 0.29
42 NYSE OPAD Mon, Nov 25, 2019 0.31 0.32 0.28 0.29
41 NYSE OPAD Fri, Nov 22, 2019 0.31 0.33 0.30 0.31
40 NYSE OPAD Thu, Nov 21, 2019 0.32 0.33 0.31 0.31
39 NYSE OPAD Wed, Nov 20, 2019 0.35 0.35 0.31 0.32
38 NYSE OPAD Tue, Nov 19, 2019 0.35 0.36 0.31 0.32
37 NYSE OPAD Mon, Nov 18, 2019 0.38 0.38 0.35 0.36
36 NYSE OPAD Fri, Nov 15, 2019 0.38 0.39 0.37 0.37
35 NYSE OPAD Thu, Nov 14, 2019 0.39 0.39 0.38 0.39
34 NYSE OPAD Wed, Nov 13, 2019 0.41 0.42 0.39 0.40
33 NYSE OPAD Tue, Nov 12, 2019 0.44 0.45 0.41 0.41
32 NYSE OPAD Mon, Nov 11, 2019 0.45 0.46 0.42 0.44
31 NYSE OPAD Fri, Nov 8, 2019 0.44 0.46 0.42 0.44
30 NYSE OPAD Thu, Nov 7, 2019 0.44 0.48 0.42 0.44
29 NYSE OPAD Wed, Nov 6, 2019 0.45 0.50 0.41 0.44
28 NYSE OPAD Tue, Nov 5, 2019 0.47 0.48 0.43 0.47
27 NYSE OPAD Mon, Nov 4, 2019 0.44 0.47 0.43 0.47
26 NYSE OPAD Fri, Nov 1, 2019 0.40 0.44 0.39 0.44
25 NYSE OPAD Thu, Oct 31, 2019 0.42 0.43 0.40 0.40
24 NYSE OPAD Wed, Oct 30, 2019 0.43 0.44 0.42 0.42
23 NYSE OPAD Tue, Oct 29, 2019 0.42 0.45 0.42 0.44
22 NYSE OPAD Mon, Oct 28, 2019 0.44 0.45 0.42 0.44
21 NYSE OPAD Fri, Oct 25, 2019 0.43 0.46 0.41 0.44
20 NYSE OPAD Thu, Oct 24, 2019 0.42 0.43 0.42 0.43
19 NYSE OPAD Wed, Oct 23, 2019 0.40 0.47 0.40 0.42
18 NYSE OPAD Tue, Oct 22, 2019 0.40 0.42 0.40 0.41
17 NYSE OPAD Mon, Oct 21, 2019 0.44 0.48 0.42 0.42
16 NYSE OPAD Fri, Oct 18, 2019 0.44 0.44 0.42 0.43
15 NYSE OPAD Thu, Oct 17, 2019 0.46 0.48 0.42 0.44
14 NYSE OPAD Wed, Oct 16, 2019 0.46 0.53 0.45 0.46
13 NYSE OPAD Tue, Oct 15, 2019 0.44 0.48 0.41 0.45
12 NYSE OPAD Mon, Oct 14, 2019 0.39 0.45 0.37 0.41
11 NYSE OPAD Fri, Oct 11, 2019 0.39 0.40 0.32 0.34
10 NYSE OPAD Thu, Oct 10, 2019 0.35 0.42 0.35 0.38
9 NYSE OPAD Wed, Oct 9, 2019 0.48 0.48 0.32 0.35
8 NYSE OPAD Tue, Oct 8, 2019 0.43 0.49 0.39 0.48
7 NYSE OPAD Mon, Oct 7, 2019 0.44 0.49 0.42 0.45
6 NYSE OPAD Fri, Oct 4, 2019 0.37 0.48 0.36 0.44
5 NYSE OPAD Thu, Oct 3, 2019 0.36 0.49 0.35 0.41
4 NYSE OPAD Wed, Oct 2, 2019 0.25 0.37 0.24 0.36
3 NYSE OPAD Tue, Oct 1, 2019 0.25 0.33 0.20 0.21
2 NYSE OPAD Mon, Sep 30, 2019 0.10 0.20 0.09 0.13
1 NYSE OPAD Fri, Sep 27, 2019 0.10 0.11 0.07 0.09
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024