Offerpad Solutions Inc. (OPAD)
NYSE: OPAD · Real-Time Price · USD
1.395
-0.025 (-1.76%)
Jul 30, 2025, 10:50 AM - Market open

Offerpad Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20251.471.491.351.40--1.41%146,916
Jul 29, 20251.611.641.351.421.42-12.88%565,942
Jul 28, 20251.811.921.581.631.63-9.44%774,247
Jul 25, 20252.012.081.731.801.80-7.22%849,998
Jul 24, 20252.472.651.881.941.94-15.28%2,002,965
Jul 23, 20252.722.822.122.292.29-19.08%1,206,148
Jul 22, 20253.533.802.752.832.83-9.00%3,074,128
Jul 21, 20252.324.952.283.113.1145.33%25,761,099
Jul 18, 20252.232.271.912.142.14-4.04%540,862
Jul 17, 20252.583.942.032.232.23-3.88%8,144,928
Jul 16, 20251.772.391.632.322.3235.67%578,930
Jul 15, 20251.361.741.361.711.7123.02%262,409
Jul 14, 20251.461.461.311.391.39-2.11%86,167
Jul 11, 20251.521.521.381.421.42-2.07%99,054
Jul 10, 20251.451.511.431.451.45-2.03%126,537
Jul 9, 20251.461.591.351.481.4812.98%156,608
Jul 8, 20251.371.541.251.311.31-5.07%206,105
Jul 7, 20251.261.431.211.381.3810.40%133,265
Jul 3, 20251.151.261.131.251.256.84%132,699
Jul 2, 20251.081.191.051.171.1710.38%94,364
Jul 1, 20250.951.120.951.061.0616.48%91,359
Jun 30, 20251.001.020.910.910.91-4.07%81,801
Jun 27, 20250.951.140.950.950.952.00%1,294,074
Jun 26, 20250.930.950.920.930.931.09%57,935
Jun 25, 20250.960.960.920.920.92-37,887
Jun 24, 20250.920.960.920.920.920.01%69,133
Jun 23, 20250.951.000.920.920.92-3.85%60,069
Jun 20, 20250.961.000.950.960.960.71%63,538
Jun 18, 20250.961.010.950.950.95-0.22%29,718
Jun 17, 20250.971.020.950.950.95-3.03%21,806
Jun 16, 20250.981.020.950.980.981.21%18,486
Jun 13, 20251.031.060.950.970.97-4.88%43,519
Jun 12, 20251.021.101.011.021.02-2.86%38,244
Jun 11, 20251.111.111.051.051.05-1.87%31,303
Jun 10, 20251.161.161.061.071.07-5.31%28,255
Jun 9, 20251.131.181.101.131.13-41,923
Jun 6, 20251.101.151.071.131.134.63%32,458
Jun 5, 20251.041.120.981.081.084.85%37,100
Jun 4, 20251.001.030.981.031.034.04%46,656
Jun 3, 20251.011.010.970.990.99-22,591
Jun 2, 20250.971.030.950.990.992.05%51,231
May 30, 20251.021.020.960.970.97-1.00%27,280
May 29, 20250.981.010.950.980.981.02%20,654
May 28, 20251.011.020.970.970.97-4.90%20,345
May 27, 20250.991.020.951.021.023.60%35,992
May 23, 20251.011.020.960.980.98-0.78%26,537
May 22, 20250.961.010.950.990.991.89%49,488
May 21, 20251.031.050.960.970.97-7.25%37,105
May 20, 20251.081.081.041.051.05-2.78%28,382
May 19, 20251.071.161.001.081.08-2.70%45,545