Offerpad Solutions Inc. (OPAD)

Offerpad Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	0.70	0.73	0.69	0.73	0.73	2.93%	256,214
Apr 8, 2026	0.74	0.75	0.70	0.71	0.71	1.00%	404,038
Apr 7, 2026	0.69	0.72	0.68	0.70	0.70	-1.26%	270,581
Apr 6, 2026	0.65	0.73	0.65	0.71	0.71	2.44%	509,038
Apr 2, 2026	0.67	0.71	0.65	0.69	0.69	-1.28%	551,757
Apr 1, 2026	0.69	0.74	0.66	0.70	0.70	6.99%	1,119,674
Mar 31, 2026	0.60	0.66	0.58	0.66	0.66	13.75%	895,152
Mar 30, 2026	0.63	0.66	0.57	0.58	0.58	-8.16%	731,282
Mar 27, 2026	0.64	0.69	0.61	0.63	0.63	-6.39%	923,748
Mar 26, 2026	0.67	0.70	0.65	0.67	0.67	-0.36%	747,950
Mar 25, 2026	0.67	0.71	0.65	0.67	0.67	1.57%	475,739
Mar 24, 2026	0.68	0.71	0.66	0.66	0.66	-5.43%	574,099
Mar 23, 2026	0.71	0.72	0.69	0.70	0.70	1.45%	677,417
Mar 20, 2026	0.73	0.74	0.69	0.69	0.69	-6.38%	705,085
Mar 19, 2026	0.76	0.76	0.72	0.74	0.74	-3.03%	584,995
Mar 18, 2026	0.76	0.79	0.75	0.76	0.76	-5.00%	825,206
Mar 17, 2026	0.75	0.81	0.75	0.80	0.80	7.60%	1,187,445
Mar 16, 2026	0.79	0.79	0.74	0.74	0.74	-3.88%	676,066
Mar 13, 2026	0.76	0.78	0.75	0.77	0.77	1.98%	629,128
Mar 12, 2026	0.79	0.80	0.75	0.76	0.76	-4.94%	609,066
Mar 11, 2026	0.78	0.83	0.78	0.80	0.80	3.62%	846,151
Mar 10, 2026	0.75	0.78	0.73	0.77	0.77	1.85%	643,382
Mar 9, 2026	0.72	0.76	0.70	0.76	0.76	0.80%	787,726
Mar 6, 2026	0.72	0.76	0.72	0.75	0.75	0.01%	808,887
Mar 5, 2026	0.74	0.77	0.73	0.75	0.75	-1.58%	509,561
Mar 4, 2026	0.75	0.77	0.73	0.76	0.76	1.45%	871,431
Mar 3, 2026	0.75	0.77	0.71	0.75	0.75	-4.09%	1,199,838
Mar 2, 2026	0.76	0.78	0.74	0.78	0.78	0.38%	1,021,582
Feb 27, 2026	0.85	0.85	0.78	0.78	0.78	-9.30%	1,602,054
Feb 26, 2026	0.85	0.90	0.83	0.86	0.86	-2.16%	1,034,563
Feb 25, 2026	0.78	0.89	0.78	0.88	0.88	12.69%	1,268,406
Feb 24, 2026	0.74	0.82	0.71	0.78	0.78	-3.70%	1,892,334
Feb 23, 2026	0.85	0.85	0.77	0.81	0.81	-1.21%	2,018,158
Feb 20, 2026	0.86	0.91	0.81	0.82	0.82	1.22%	2,485,139
Feb 19, 2026	0.80	0.83	0.78	0.81	0.81	-	707,673
Feb 18, 2026	0.75	0.84	0.75	0.81	0.81	5.40%	738,755
Feb 17, 2026	0.85	0.85	0.73	0.77	0.77	-4.53%	984,879
Feb 13, 2026	0.77	0.85	0.77	0.81	0.81	3.60%	1,053,455
Feb 12, 2026	0.88	0.88	0.77	0.78	0.78	-8.37%	1,688,527
Feb 11, 2026	0.95	0.95	0.83	0.85	0.85	-7.26%	1,748,997
Feb 10, 2026	0.90	0.96	0.89	0.91	0.91	2.74%	1,110,425
Feb 9, 2026	0.94	0.94	0.86	0.89	0.89	-4.30%	1,081,597
Feb 6, 2026	0.91	0.94	0.86	0.93	0.93	7.59%	2,041,224
Feb 5, 2026	0.93	0.93	0.86	0.86	0.86	-7.73%	2,193,366
Feb 4, 2026	1.01	1.02	0.90	0.94	0.94	-6.32%	1,734,325
Feb 3, 2026	1.05	1.05	0.96	1.00	1.00	-4.76%	1,999,690
Feb 2, 2026	1.03	1.10	0.99	1.05	1.05	2.94%	1,535,302
Jan 30, 2026	1.04	1.07	1.00	1.02	1.02	-0.97%	1,533,408
Jan 29, 2026	1.13	1.15	0.94	1.03	1.03	-11.21%	4,206,982
Jan 28, 2026	1.18	1.21	1.14	1.16	1.16	-0.85%	1,953,220

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.