Offerpad Solutions Inc. (OPAD)
NYSE: OPAD · Real-Time Price · USD
1.050
-0.240 (-18.60%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Offerpad Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.27 | 1.31 | 0.92 | 1.05 | 1.05 | -18.60% | 221,302 |
| Apr 23, 2025 | 1.43 | 1.43 | 1.26 | 1.29 | 1.29 | -7.86% | 158,371 |
| Apr 22, 2025 | 1.47 | 1.55 | 1.32 | 1.40 | 1.40 | -3.45% | 123,423 |
| Apr 21, 2025 | 1.44 | 1.51 | 1.41 | 1.45 | 1.45 | -2.03% | 21,820 |
| Apr 17, 2025 | 1.50 | 1.51 | 1.43 | 1.48 | 1.48 | -1.33% | 49,515 |
| Apr 16, 2025 | 1.43 | 1.50 | 1.42 | 1.50 | 1.50 | 3.45% | 37,306 |
| Apr 15, 2025 | 1.42 | 1.49 | 1.40 | 1.45 | 1.45 | 0.69% | 29,874 |
| Apr 14, 2025 | 1.50 | 1.50 | 1.40 | 1.44 | 1.44 | -0.69% | 21,810 |
| Apr 11, 2025 | 1.48 | 1.49 | 1.39 | 1.45 | 1.45 | -2.68% | 27,891 |
| Apr 10, 2025 | 1.48 | 1.68 | 1.42 | 1.49 | 1.49 | -4.49% | 65,636 |
| Apr 9, 2025 | 1.38 | 1.67 | 1.36 | 1.56 | 1.56 | 9.86% | 50,745 |
| Apr 8, 2025 | 1.60 | 1.60 | 1.40 | 1.42 | 1.42 | -10.69% | 45,641 |
| Apr 7, 2025 | 1.51 | 1.66 | 1.49 | 1.59 | 1.59 | -1.24% | 30,416 |
| Apr 4, 2025 | 1.60 | 1.64 | 1.50 | 1.61 | 1.61 | 1.90% | 31,831 |
| Apr 3, 2025 | 1.66 | 1.69 | 1.53 | 1.58 | 1.58 | -8.14% | 49,056 |
| Apr 2, 2025 | 1.66 | 1.79 | 1.66 | 1.72 | 1.72 | 3.61% | 27,686 |
| Apr 1, 2025 | 1.66 | 1.75 | 1.66 | 1.66 | 1.66 | - | 24,328 |
| Mar 31, 2025 | 1.70 | 1.82 | 1.66 | 1.66 | 1.66 | -2.35% | 56,321 |
| Mar 28, 2025 | 1.79 | 1.87 | 1.70 | 1.70 | 1.70 | -5.56% | 12,532 |
| Mar 27, 2025 | 1.83 | 1.84 | 1.78 | 1.80 | 1.80 | - | 9,178 |
| Mar 26, 2025 | 1.85 | 1.85 | 1.75 | 1.80 | 1.80 | -2.17% | 14,627 |
| Mar 25, 2025 | 1.94 | 1.95 | 1.84 | 1.84 | 1.84 | -4.66% | 14,130 |
| Mar 24, 2025 | 1.85 | 1.93 | 1.83 | 1.93 | 1.93 | 4.89% | 22,842 |
| Mar 21, 2025 | 1.84 | 1.88 | 1.73 | 1.84 | 1.84 | - | 54,546 |
| Mar 20, 2025 | 1.82 | 1.94 | 1.82 | 1.84 | 1.84 | 2.22% | 35,623 |
| Mar 19, 2025 | 1.77 | 1.84 | 1.75 | 1.80 | 1.80 | 5.26% | 20,657 |
| Mar 18, 2025 | 1.79 | 1.79 | 1.67 | 1.71 | 1.71 | -4.47% | 25,212 |
| Mar 17, 2025 | 1.80 | 1.86 | 1.78 | 1.79 | 1.79 | - | 12,095 |
| Mar 14, 2025 | 1.69 | 1.80 | 1.69 | 1.79 | 1.79 | 6.55% | 15,416 |
| Mar 13, 2025 | 1.78 | 1.79 | 1.68 | 1.68 | 1.68 | -4.55% | 39,476 |
| Mar 12, 2025 | 1.72 | 1.81 | 1.71 | 1.76 | 1.76 | 2.92% | 16,301 |
| Mar 11, 2025 | 1.74 | 1.80 | 1.68 | 1.71 | 1.71 | -1.72% | 43,933 |
| Mar 10, 2025 | 1.77 | 1.81 | 1.68 | 1.74 | 1.74 | -0.57% | 118,067 |
| Mar 7, 2025 | 1.76 | 1.82 | 1.64 | 1.75 | 1.75 | 0.57% | 107,132 |
| Mar 6, 2025 | 1.71 | 1.82 | 1.71 | 1.74 | 1.74 | -1.14% | 42,753 |
| Mar 5, 2025 | 1.94 | 1.99 | 1.70 | 1.76 | 1.76 | -8.81% | 94,338 |
| Mar 4, 2025 | 1.69 | 2.09 | 1.68 | 1.93 | 1.93 | 16.97% | 168,303 |
| Mar 3, 2025 | 1.95 | 1.99 | 1.65 | 1.65 | 1.65 | -16.67% | 99,869 |
| Feb 28, 2025 | 1.98 | 2.11 | 1.94 | 1.98 | 1.98 | -1.98% | 111,830 |
| Feb 27, 2025 | 2.06 | 2.10 | 1.97 | 2.02 | 2.02 | -2.88% | 67,109 |
| Feb 26, 2025 | 2.17 | 2.21 | 2.05 | 2.08 | 2.08 | -1.89% | 90,500 |
| Feb 25, 2025 | 2.00 | 2.18 | 1.97 | 2.12 | 2.12 | -3.64% | 120,630 |
| Feb 24, 2025 | 2.24 | 2.29 | 2.11 | 2.20 | 2.20 | -1.79% | 119,832 |
| Feb 21, 2025 | 2.32 | 2.37 | 2.22 | 2.24 | 2.24 | -1.32% | 60,651 |
| Feb 20, 2025 | 2.47 | 2.49 | 2.25 | 2.27 | 2.27 | -6.20% | 26,117 |
| Feb 19, 2025 | 2.32 | 2.42 | 2.21 | 2.42 | 2.42 | 3.42% | 24,287 |
| Feb 18, 2025 | 2.50 | 2.55 | 2.32 | 2.34 | 2.34 | -4.49% | 107,649 |
| Feb 14, 2025 | 2.22 | 2.54 | 2.10 | 2.45 | 2.45 | 11.36% | 131,794 |
| Feb 13, 2025 | 2.13 | 2.28 | 2.08 | 2.20 | 2.20 | 5.26% | 71,630 |
| Feb 12, 2025 | 2.08 | 2.25 | 2.08 | 2.09 | 2.09 | -1.42% | 26,218 |