Offerpad Solutions Inc. (OPAD)
NYSE: OPAD · Real-Time Price · USD
1.280
-0.060 (-4.48%)
At close: Dec 26, 2025, 4:00 PM EST
1.340
+0.060 (4.69%)
Pre-market: Dec 29, 2025, 7:00 AM EST
Offerpad Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 1.90 | 2.00 | 1.67 | 1.73 | 1.73 | -24.78% | 2,474,399 |
| Nov 3, 2025 | 2.32 | 2.37 | 2.19 | 2.30 | 2.30 | -1.71% | 2,206,427 |
| Oct 31, 2025 | 2.36 | 2.43 | 2.26 | 2.34 | 2.34 | -0.85% | 1,145,178 |
| Oct 30, 2025 | 2.45 | 2.47 | 2.31 | 2.36 | 2.36 | -4.07% | 979,781 |
| Oct 29, 2025 | 2.69 | 2.70 | 2.43 | 2.46 | 2.46 | -8.89% | 1,737,582 |
| Oct 28, 2025 | 2.80 | 2.86 | 2.65 | 2.70 | 2.70 | -2.88% | 2,035,377 |
| Oct 27, 2025 | 2.93 | 2.97 | 2.70 | 2.78 | 2.78 | 1.09% | 2,354,659 |
| Oct 24, 2025 | 2.65 | 2.98 | 2.61 | 2.75 | 2.75 | 7.00% | 4,307,515 |
| Oct 23, 2025 | 2.52 | 2.64 | 2.48 | 2.57 | 2.57 | 1.58% | 1,308,466 |
| Oct 22, 2025 | 2.75 | 2.80 | 2.48 | 2.53 | 2.53 | -11.54% | 2,691,788 |
| Oct 21, 2025 | 2.98 | 2.99 | 2.73 | 2.86 | 2.86 | -5.61% | 1,713,032 |
| Oct 20, 2025 | 2.94 | 3.13 | 2.91 | 3.03 | 3.03 | 3.77% | 2,768,210 |
| Oct 17, 2025 | 2.91 | 2.95 | 2.80 | 2.92 | 2.92 | - | 908,416 |
| Oct 16, 2025 | 2.98 | 2.99 | 2.80 | 2.92 | 2.92 | -0.68% | 1,541,443 |