Hot Features
프리미엄
Offerpad Solutions Inc (OPAD)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4165 | -10.5176767677 | 3.96 | 4.18 | 3.5008 | 19761 | 3.92069045 | CS |
| 4 | -0.2165 | -5.7579787234 | 3.76 | 4.87 | 3.4 | 42246 | 4.10722471 | CS |
| 12 | -0.9865 | -21.7770419426 | 4.53 | 5.0899 | 2.57 | 62228 | 3.91975882 | CS |
| 26 | -4.0065 | -53.0662251656 | 7.55 | 8.37 | 2.57 | 56957 | 4.62531973 | CS |
| 52 | -4.6365 | -56.6809290954 | 8.18 | 11.22 | 2.57 | 42269 | 5.99946568 | CS |
| 156 | -112.4065 | -96.943941354 | 115.95 | 137.9985 | 2.57 | 565085 | 45.21640302 | CS |
| 260 | -137.9065 | -97.494874514 | 141.45 | 314.55 | 2.57 | 795400 | 107.58554388 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727908800 | 3.58 | -0.35 | -8.91 | 3.96 | 3.96 | 3.55 | 18760 |
| 1727822400 | 3.93 | -0.13 | -3.20 | 4.03 | 4.07 | 3.93 | 15082 |
| 1727736000 | 4.0599999 | -0.02 | -0.49 | 4.0599999 | 4.1727999 | 3.9708 | 17216 |
| 1727476800 | 4.08 | 0.14 | 3.55 | 4.04 | 4.125 | 3.91 | 20933 |
| 1727390400 | 3.94 | -0.01 | -0.25 | 3.96 | 4.18 | 3.92 | 26814 |
| 1727304000 | 3.95 | -0.45 | -10.23 | 4.35 | 4.35 | 3.93 | 26147 |
| 1727217600 | 4.4 | 0.06 | 1.38 | 4.42 | 4.46 | 4.2 | 29160 |
| 1727131200 | 4.34 | -0.01 | -0.23 | 4.4 | 4.4868 | 4.2 | 25734 |
| 1726872000 | 4.35 | -0.24 | -5.23 | 4.5599999 | 4.59 | 4.2699999 | 166755 |
| 1726785600 | 4.59 | 0.14 | 3.15 | 4.64 | 4.87 | 4.4101 | 81988 |
| 1726699200 | 4.45 | 0.29 | 6.97 | 4.13 | 4.6091 | 4.09 | 63296 |
| 1726612800 | 4.16 | -0.04 | -0.95 | 4.24 | 4.48 | 4.07 | 35548 |
| 1726526400 | 4.2 | -0.13 | -3.00 | 4.37 | 4.37 | 3.95 | 22645 |
| 1726267200 | 4.33 | 0.2 | 4.84 | 4.21 | 4.4 | 4.13 | 42552 |
| 1726180800 | 4.13 | 0.48 | 13.15 | 3.67 | 4.14 | 3.67 | 40210 |
| 1726094400 | 3.65 | 0.01 | 0.27 | 3.6 | 3.7 | 3.49 | 16246 |
| 1726008000 | 3.64 | 0.04 | 1.11 | 3.6 | 3.725 | 3.42 | 103602 |
| 1725921600 | 3.6 | 0.12 | 3.45 | 3.49 | 3.765 | 3.49 | 24253 |
| 1725662400 | 3.48 | -0.09 | -2.52 | 3.56 | 3.74 | 3.4 | 38461 |
| 1725576000 | 3.57 | -0.14 | -3.77 | 3.76 | 3.8495 | 3.5 | 29525 |
| 1725489600 | 3.71 | 0.12 | 3.34 | 3.54 | 3.7399 | 3.51 | 19352 |
| 1725403200 | 3.59 | -0.3 | -7.71 | 3.84 | 3.92 | 3.59 | 38475 |
| 1725057600 | 3.89 | -0.09 | -2.26 | 4 | 4.01 | 3.8008 | 22638 |
| 1724971200 | 3.98 | -0.14 | -3.40 | 4.13 | 4.13 | 3.91 | 79775 |
| 1724884800 | 4.12 | 0.11 | 2.74 | 3.93 | 4.23 | 3.91 | 50147 |
| 1724798400 | 4.01 | -0.19 | -4.52 | 4.2 | 4.39 | 3.91 | 58835 |
| 1724712000 | 4.2 | 0.34 | 8.81 | 3.98 | 4.55 | 3.87 | 165519 |
| 1724452800 | 3.86 | 0.49 | 14.54 | 3.4 | 3.98 | 3.37 | 181776 |
| 1724366400 | 3.37 | -0.18 | -5.07 | 3.59 | 3.87 | 3.36 | 149082 |
| 1724280000 | 3.55 | 0.08 | 2.31 | 3.48 | 3.6 | 3.43 | 59398 |
| 1724193600 | 3.47 | -0.05 | -1.42 | 3.45 | 3.65 | 3.42 | 148383 |
| 1724107200 | 3.52 | 0.39 | 12.46 | 3.16 | 3.54 | 3.04 | 91462 |
| 1723848000 | 3.13 | 0.09 | 2.96 | 3.04 | 3.13 | 3 | 26855 |
| 1723761600 | 3.04 | 0.22 | 7.80 | 2.81 | 3.15 | 2.68 | 53726 |
| 1723675200 | 2.82 | -0.08 | -2.76 | 2.98 | 3.02 | 2.72 | 58111 |
| 1723588800 | 2.9 | 0.23 | 8.61 | 2.61 | 2.91 | 2.59 | 74171 |
| 1723502400 | 2.67 | -0.43 | -13.87 | 3.08 | 3.1 | 2.57 | 136066 |
| 1723243200 | 3.1 | 0.01 | 0.32 | 3.05 | 3.15 | 2.985 | 40032 |
| 1723156800 | 3.09 | -0.01 | -0.32 | 3.1 | 3.2799 | 3.02 | 72807 |
| 1723070400 | 3.1 | -0.23 | -6.91 | 3.32 | 3.3816 | 2.92 | 110916 |
| 1722984000 | 3.33 | -0.6 | -15.27 | 3.73 | 3.9 | 3.23 | 111240 |
| 1722897600 | 3.93 | -0.07 | -1.75 | 3.81 | 3.99 | 3.79 | 95562 |
| 1722638400 | 4 | 0.01 | 0.25 | 3.91 | 4.03 | 3.86 | 92043 |
| 1722552000 | 3.99 | -0.45 | -10.14 | 4.48 | 4.53 | 3.96 | 106652 |
| 1722465600 | 4.44 | -0.02 | -0.45 | 4.49 | 4.5599999 | 4.4 | 39699 |
| 1722379200 | 4.46 | -0.1 | -2.19 | 4.57 | 4.6 | 4.34 | 50811 |
| 1722292800 | 4.5599999 | -0.06 | -1.30 | 4.66 | 5.01 | 4.47 | 60297 |
| 1722033600 | 4.62 | 0.02 | 0.43 | 4.65 | 4.65 | 4.43 | 23097 |
| 1721947200 | 4.6 | 0.13 | 2.91 | 4.53 | 4.638 | 4.3764 | 26310 |
| 1721860800 | 4.47 | -0.07 | -1.54 | 4.48 | 4.63 | 4.35 | 36315 |
| 1721774400 | 4.54 | 0.05 | 1.11 | 4.44 | 4.57 | 4.43 | 20005 |
| 1721688000 | 4.49 | 0 | 0.00 | 4.49 | 4.59 | 4.3146 | 28153 |
| 1721428800 | 4.49 | -0.21 | -4.47 | 4.78 | 4.85 | 4.46 | 27638 |
| 1721342400 | 4.7 | -0.27 | -5.43 | 4.96 | 5.0199999 | 4.63 | 50069 |
| 1721256000 | 4.97 | 0.08 | 1.64 | 4.9 | 5.08 | 4.82 | 76810 |
| 1721169600 | 4.89 | 0.11 | 2.30 | 4.8099999 | 5 | 4.8099999 | 80417 |
| 1721083200 | 4.78 | -0.09 | -1.85 | 4.89 | 4.95 | 4.69 | 50060 |
| 1720824000 | 4.87 | 0.12 | 2.53 | 4.75 | 5.0899 | 4.71 | 160057 |
| 1720737600 | 4.75 | 0.33 | 7.47 | 4.53 | 4.79 | 4.49 | 53769 |
| 1720651200 | 4.42 | 0.12 | 2.79 | 4.29 | 4.46 | 4.2711 | 59435 |
| 1720564800 | 4.3 | 0.13 | 3.12 | 4.2 | 4.38 | 4.0599999 | 29149 |
| 1720478400 | 4.17 | 0 | 0.00 | 4.18 | 4.215 | 4.0599999 | 41399 |
| 1720219200 | 4.17 | -0.12 | -2.80 | 4.2 | 4.32 | 4.11 | 87823 |
| 1720040640 | 4.29 | 0.07 | 1.66 | 4.22 | 4.3917 | 4.2 | 15192 |
