Offerpad Solutions Inc. (OPAD)
NYSE: OPAD · Real-Time Price · USD
0.7800
-0.0800 (-9.30%)
At close: Feb 27, 2026, 4:00 PM EST
0.7900
+0.0100 (1.28%)
After-hours: Feb 27, 2026, 7:59 PM EST
Offerpad Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 27, 2026 | 1.14 | 1.19 | 1.09 | 1.17 | 1.17 | 1.74% | 2,097,833 |
| Jan 26, 2026 | 1.24 | 1.24 | 1.13 | 1.15 | 1.15 | -4.96% | 2,254,378 |
| Jan 23, 2026 | 1.25 | 1.27 | 1.21 | 1.21 | 1.21 | -5.47% | 2,169,471 |
| Jan 22, 2026 | 1.31 | 1.33 | 1.27 | 1.28 | 1.28 | -1.54% | 2,168,968 |
| Jan 21, 2026 | 1.35 | 1.36 | 1.21 | 1.30 | 1.30 | - | 3,199,395 |
| Jan 20, 2026 | 1.30 | 1.40 | 1.25 | 1.30 | 1.30 | -4.41% | 2,730,738 |
| Jan 16, 2026 | 1.36 | 1.42 | 1.28 | 1.36 | 1.36 | 1.49% | 3,872,346 |
| Jan 15, 2026 | 1.55 | 1.57 | 1.33 | 1.34 | 1.34 | -12.42% | 4,427,165 |
| Jan 14, 2026 | 1.55 | 1.60 | 1.51 | 1.53 | 1.53 | -4.38% | 2,590,755 |
| Jan 13, 2026 | 1.78 | 1.83 | 1.52 | 1.60 | 1.60 | -10.11% | 5,084,483 |
| Jan 12, 2026 | 1.85 | 1.91 | 1.77 | 1.78 | 1.78 | -18.72% | 10,285,914 |
| Jan 9, 2026 | 2.33 | 2.67 | 2.11 | 2.19 | 2.19 | 44.08% | 117,084,271 |
| Jan 8, 2026 | 1.43 | 1.57 | 1.43 | 1.52 | 1.52 | 4.83% | 746,456 |
| Jan 7, 2026 | 1.51 | 1.53 | 1.43 | 1.45 | 1.45 | -3.33% | 545,523 |
| Jan 6, 2026 | 1.40 | 1.53 | 1.36 | 1.50 | 1.50 | 7.14% | 787,382 |
| Jan 5, 2026 | 1.35 | 1.44 | 1.33 | 1.40 | 1.40 | 5.26% | 877,172 |
| Jan 2, 2026 | 1.28 | 1.37 | 1.23 | 1.33 | 1.33 | 9.92% | 775,202 |
| Dec 31, 2025 | 1.19 | 1.26 | 1.18 | 1.21 | 1.21 | 1.68% | 1,005,270 |
| Dec 30, 2025 | 1.22 | 1.25 | 1.18 | 1.19 | 1.19 | -3.25% | 1,048,948 |
| Dec 29, 2025 | 1.26 | 1.30 | 1.21 | 1.23 | 1.23 | -3.91% | 1,110,311 |
| Dec 26, 2025 | 1.36 | 1.36 | 1.27 | 1.28 | 1.28 | -4.48% | 497,215 |
| Dec 24, 2025 | 1.37 | 1.37 | 1.32 | 1.34 | 1.34 | -0.74% | 251,080 |
| Dec 23, 2025 | 1.39 | 1.40 | 1.32 | 1.35 | 1.35 | -3.57% | 491,766 |
| Dec 22, 2025 | 1.39 | 1.42 | 1.36 | 1.40 | 1.40 | 1.45% | 524,658 |
| Dec 19, 2025 | 1.45 | 1.47 | 1.35 | 1.38 | 1.38 | -4.83% | 1,112,985 |
| Dec 18, 2025 | 1.49 | 1.57 | 1.44 | 1.45 | 1.45 | -2.03% | 1,038,512 |
| Dec 17, 2025 | 1.56 | 1.57 | 1.48 | 1.48 | 1.48 | -2.63% | 903,571 |
| Dec 16, 2025 | 1.59 | 1.64 | 1.52 | 1.52 | 1.52 | -1.94% | 893,724 |