Offerpad Solutions Inc. (OPAD)
NYSE: OPAD · Real-Time Price · USD
1.360
+0.020 (1.49%)
At close: Jan 16, 2026, 4:00 PM EST
1.350
-0.010 (-0.74%)
After-hours: Jan 16, 2026, 7:59 PM EST
Offerpad Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 1.80 | 1.80 | 1.55 | 1.55 | 1.55 | -11.93% | 876,103 |
| Dec 12, 2025 | 1.94 | 1.97 | 1.75 | 1.76 | 1.76 | -9.28% | 926,919 |
| Dec 11, 2025 | 2.00 | 2.01 | 1.89 | 1.94 | 1.94 | - | 710,290 |
| Dec 10, 2025 | 2.00 | 2.02 | 1.92 | 1.94 | 1.94 | -3.96% | 870,041 |
| Dec 9, 2025 | 1.91 | 2.03 | 1.87 | 2.02 | 2.02 | 9.19% | 1,026,900 |
| Dec 8, 2025 | 1.86 | 1.93 | 1.82 | 1.85 | 1.85 | 1.09% | 385,085 |
| Dec 5, 2025 | 1.97 | 1.98 | 1.81 | 1.83 | 1.83 | -7.58% | 661,350 |
| Dec 4, 2025 | 1.89 | 2.06 | 1.83 | 1.98 | 1.98 | 8.20% | 1,261,819 |
| Dec 3, 2025 | 1.76 | 1.83 | 1.72 | 1.83 | 1.83 | 5.78% | 440,531 |
| Dec 2, 2025 | 1.77 | 1.85 | 1.73 | 1.73 | 1.73 | -1.70% | 494,416 |
| Dec 1, 2025 | 1.88 | 1.89 | 1.72 | 1.76 | 1.76 | -8.81% | 749,569 |
| Nov 28, 2025 | 1.98 | 2.01 | 1.90 | 1.93 | 1.93 | 0.52% | 372,772 |
| Nov 26, 2025 | 1.97 | 2.03 | 1.92 | 1.92 | 1.92 | -2.54% | 497,086 |
| Nov 25, 2025 | 1.94 | 2.05 | 1.86 | 1.97 | 1.97 | 2.07% | 1,290,138 |
| Nov 24, 2025 | 1.89 | 1.94 | 1.81 | 1.93 | 1.93 | 1.58% | 936,374 |
| Nov 21, 2025 | 1.70 | 1.93 | 1.70 | 1.90 | 1.90 | 13.10% | 1,156,429 |
| Nov 20, 2025 | 1.83 | 1.93 | 1.68 | 1.68 | 1.68 | -4.55% | 658,341 |
| Nov 19, 2025 | 1.87 | 1.89 | 1.74 | 1.76 | 1.76 | -5.38% | 701,732 |
| Nov 18, 2025 | 1.71 | 1.93 | 1.69 | 1.86 | 1.86 | 7.51% | 831,667 |
| Nov 17, 2025 | 1.83 | 1.85 | 1.73 | 1.73 | 1.73 | -6.49% | 918,390 |
| Nov 14, 2025 | 1.77 | 1.90 | 1.75 | 1.85 | 1.85 | -3.14% | 711,590 |
| Nov 13, 2025 | 2.11 | 2.13 | 1.84 | 1.91 | 1.91 | -12.79% | 1,689,811 |
| Nov 12, 2025 | 2.11 | 2.19 | 1.95 | 2.19 | 2.19 | 4.29% | 1,687,183 |
| Nov 11, 2025 | 2.03 | 2.15 | 1.96 | 2.10 | 2.10 | 5.00% | 1,599,339 |
| Nov 10, 2025 | 1.86 | 2.05 | 1.86 | 2.00 | 2.00 | 11.11% | 2,373,362 |
| Nov 7, 2025 | 1.68 | 1.82 | 1.64 | 1.80 | 1.80 | 1.69% | 1,053,653 |
| Nov 6, 2025 | 1.83 | 1.84 | 1.73 | 1.77 | 1.77 | -2.75% | 942,911 |
| Nov 5, 2025 | 1.73 | 1.90 | 1.73 | 1.82 | 1.82 | 5.20% | 1,324,700 |