Offerpad Solutions Inc. (OPAD)
NYSE: OPAD · Real-Time Price · USD
2.240
-0.030 (-1.32%)
Feb 21, 2025, 4:00 PM EST - Market closed
Offerpad Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 2.32 | 2.37 | 2.22 | 2.24 | 2.24 | -1.32% | 60,601 |
| 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 |
| Feb 11, 2025 | 2.19 | 2.24 | 2.10 | 2.12 | 2.12 | -5.36% | 86,928 |
| Feb 10, 2025 | 2.25 | 2.33 | 2.18 | 2.24 | 2.24 | 1.36% | 18,214 |
| Feb 7, 2025 | 2.31 | 2.31 | 2.19 | 2.21 | 2.21 | -3.49% | 27,028 |
| Feb 6, 2025 | 2.32 | 2.36 | 2.23 | 2.29 | 2.29 | -2.97% | 18,761 |
| Feb 5, 2025 | 2.33 | 2.36 | 2.26 | 2.36 | 2.36 | 4.89% | 29,515 |
| Feb 4, 2025 | 2.23 | 2.29 | 2.18 | 2.25 | 2.25 | 1.35% | 29,074 |
| Feb 3, 2025 | 2.28 | 2.38 | 2.19 | 2.22 | 2.22 | -5.13% | 74,868 |
| Jan 31, 2025 | 2.35 | 2.47 | 2.29 | 2.34 | 2.34 | - | 42,528 |
| Jan 30, 2025 | 2.38 | 2.48 | 2.27 | 2.34 | 2.34 | 1.30% | 27,055 |
| Jan 29, 2025 | 2.30 | 2.50 | 2.27 | 2.31 | 2.31 | -1.70% | 46,670 |
| Jan 28, 2025 | 2.35 | 2.45 | 2.26 | 2.35 | 2.35 | 0.43% | 34,420 |
| Jan 27, 2025 | 2.32 | 2.44 | 2.30 | 2.34 | 2.34 | 0.43% | 35,762 |
| Jan 24, 2025 | 2.40 | 2.48 | 2.32 | 2.33 | 2.33 | -2.92% | 21,198 |
| Jan 23, 2025 | 2.48 | 2.48 | 2.35 | 2.40 | 2.40 | -3.23% | 25,497 |
| Jan 22, 2025 | 2.51 | 2.66 | 2.48 | 2.48 | 2.48 | -3.50% | 55,381 |
| Jan 21, 2025 | 2.75 | 2.86 | 2.56 | 2.57 | 2.57 | -6.55% | 45,490 |
| Jan 17, 2025 | 3.00 | 3.05 | 2.70 | 2.75 | 2.75 | -7.72% | 56,610 |
| Jan 16, 2025 | 3.08 | 3.16 | 2.88 | 2.98 | 2.98 | -4.18% | 50,234 |
| Jan 15, 2025 | 2.76 | 3.17 | 2.74 | 3.11 | 3.11 | 18.25% | 49,876 |
| Jan 14, 2025 | 2.62 | 2.88 | 2.55 | 2.63 | 2.63 | 1.94% | 36,201 |
| Jan 13, 2025 | 2.25 | 2.62 | 2.25 | 2.58 | 2.58 | 9.79% | 60,210 |
| Jan 10, 2025 | 2.56 | 2.63 | 2.30 | 2.35 | 2.35 | -8.20% | 72,679 |
| Jan 8, 2025 | 2.69 | 2.69 | 2.56 | 2.56 | 2.56 | -5.88% | 34,758 |
| Jan 7, 2025 | 2.69 | 2.78 | 2.60 | 2.72 | 2.72 | 0.37% | 39,846 |
| Jan 6, 2025 | 2.80 | 2.93 | 2.68 | 2.71 | 2.71 | -1.81% | 39,540 |
| Jan 3, 2025 | 2.74 | 2.85 | 2.66 | 2.76 | 2.76 | 2.99% | 44,477 |
| Jan 2, 2025 | 2.88 | 2.95 | 2.66 | 2.68 | 2.68 | -5.96% | 61,722 |
| Dec 31, 2024 | 3.07 | 3.17 | 2.80 | 2.85 | 2.85 | -5.32% | 60,100 |
| Dec 30, 2024 | 3.28 | 3.33 | 2.96 | 3.01 | 3.01 | -8.23% | 102,546 |
| Dec 27, 2024 | 3.40 | 3.42 | 3.10 | 3.28 | 3.28 | -4.65% | 51,449 |
| Dec 26, 2024 | 3.40 | 3.47 | 3.23 | 3.44 | 3.44 | 1.18% | 38,518 |
| Dec 24, 2024 | 3.42 | 3.45 | 3.29 | 3.40 | 3.40 | -0.58% | 25,403 |
| Dec 23, 2024 | 3.65 | 3.66 | 3.26 | 3.42 | 3.42 | -6.30% | 73,115 |
| Dec 20, 2024 | 3.36 | 3.65 | 3.30 | 3.65 | 3.65 | 6.73% | 197,783 |
| Dec 19, 2024 | 3.34 | 3.48 | 3.09 | 3.42 | 3.42 | 2.40% | 80,844 |
| Dec 18, 2024 | 3.58 | 3.68 | 3.28 | 3.34 | 3.34 | -4.84% | 72,844 |
| Dec 17, 2024 | 3.49 | 3.58 | 3.28 | 3.51 | 3.51 | - | 65,789 |
| Dec 16, 2024 | 3.96 | 4.01 | 3.51 | 3.51 | 3.51 | -12.03% | 55,341 |
| Dec 13, 2024 | 4.23 | 4.24 | 3.94 | 3.99 | 3.99 | -5.45% | 27,314 |
| Dec 12, 2024 | 4.34 | 4.45 | 4.11 | 4.22 | 4.22 | -1.63% | 77,932 |
| Dec 11, 2024 | 4.11 | 4.45 | 4.01 | 4.29 | 4.29 | 4.89% | 41,155 |
| Dec 10, 2024 | 3.83 | 4.30 | 3.73 | 4.09 | 4.09 | 7.07% | 48,677 |
| Dec 9, 2024 | 3.94 | 4.23 | 3.82 | 3.82 | 3.82 | -4.26% | 30,495 |
| Dec 6, 2024 | 4.25 | 4.28 | 3.90 | 3.99 | 3.99 | -5.67% | 43,422 |
| Dec 5, 2024 | 4.93 | 4.93 | 4.18 | 4.23 | 4.23 | -13.50% | 34,913 |
| Dec 4, 2024 | 5.10 | 5.13 | 4.39 | 4.89 | 4.89 | -2.98% | 75,102 |
| Dec 3, 2024 | 4.60 | 5.04 | 4.59 | 5.04 | 5.04 | 7.69% | 51,132 |
| Dec 2, 2024 | 4.90 | 4.90 | 4.55 | 4.68 | 4.68 | -5.07% | 45,081 |
| Nov 29, 2024 | 4.84 | 4.99 | 4.80 | 4.93 | 4.93 | 3.35% | 66,612 |
| Nov 27, 2024 | 4.22 | 4.79 | 4.20 | 4.77 | 4.77 | 15.50% | 55,697 |
| Nov 26, 2024 | 4.13 | 4.27 | 3.84 | 4.13 | 4.13 | -0.24% | 41,201 |
| Nov 25, 2024 | 4.19 | 4.34 | 4.09 | 4.14 | 4.14 | 1.47% | 50,277 |
| Nov 22, 2024 | 3.87 | 4.18 | 3.87 | 4.08 | 4.08 | 6.53% | 51,678 |
| Nov 21, 2024 | 3.54 | 3.87 | 3.51 | 3.83 | 3.83 | 6.98% | 18,975 |
| Nov 20, 2024 | 3.77 | 3.77 | 3.50 | 3.58 | 3.58 | -2.72% | 18,696 |
| Nov 19, 2024 | 3.60 | 3.70 | 3.60 | 3.68 | 3.68 | 1.66% | 20,414 |
| Nov 18, 2024 | 3.80 | 3.94 | 3.58 | 3.62 | 3.62 | -2.43% | 33,933 |
| Nov 15, 2024 | 3.73 | 3.85 | 3.68 | 3.71 | 3.71 | -0.54% | 26,638 |
| Nov 14, 2024 | 4.26 | 4.26 | 3.67 | 3.73 | 3.73 | -12.03% | 31,129 |
| Nov 13, 2024 | 4.49 | 4.89 | 4.20 | 4.24 | 4.24 | -3.20% | 82,422 |
| Nov 12, 2024 | 3.91 | 4.38 | 3.82 | 4.38 | 4.38 | 13.47% | 57,554 |
| Nov 11, 2024 | 3.68 | 3.94 | 3.56 | 3.86 | 3.86 | 5.75% | 57,767 |
| Nov 8, 2024 | 3.59 | 3.91 | 3.59 | 3.65 | 3.65 | 1.11% | 45,988 |
| Nov 7, 2024 | 3.50 | 3.93 | 3.50 | 3.61 | 3.61 | 2.56% | 42,429 |
| Nov 6, 2024 | 3.31 | 3.58 | 3.11 | 3.52 | 3.52 | 11.39% | 46,715 |
| Nov 5, 2024 | 3.18 | 3.25 | 3.00 | 3.16 | 3.16 | -3.36% | 69,647 |
| Nov 4, 2024 | 3.14 | 3.28 | 2.97 | 3.27 | 3.27 | 4.81% | 54,658 |
| Nov 1, 2024 | 3.06 | 3.14 | 2.99 | 3.12 | 3.12 | 3.65% | 33,051 |
| Oct 31, 2024 | 3.00 | 3.08 | 2.91 | 3.01 | 3.01 | 0.33% | 33,507 |
| Oct 30, 2024 | 3.07 | 3.12 | 2.93 | 3.00 | 3.00 | -1.32% | 30,082 |
| Oct 29, 2024 | 2.95 | 3.10 | 2.86 | 3.04 | 3.04 | 1.67% | 28,299 |
| Oct 28, 2024 | 2.92 | 3.09 | 2.78 | 2.99 | 2.99 | 5.65% | 16,485 |
| Oct 25, 2024 | 2.95 | 2.99 | 2.81 | 2.83 | 2.83 | -3.41% | 18,177 |
| Oct 24, 2024 | 2.82 | 2.95 | 2.76 | 2.93 | 2.93 | 5.02% | 23,353 |
| Oct 23, 2024 | 3.01 | 3.01 | 2.73 | 2.79 | 2.79 | -6.69% | 35,861 |
| Oct 22, 2024 | 2.81 | 3.00 | 2.71 | 2.99 | 2.99 | 4.55% | 68,089 |
| Oct 21, 2024 | 2.96 | 3.02 | 2.84 | 2.86 | 2.86 | -3.38% | 36,289 |
| Oct 18, 2024 | 3.03 | 3.08 | 2.91 | 2.96 | 2.96 | -2.31% | 27,033 |
| Oct 17, 2024 | 3.31 | 3.39 | 2.96 | 3.03 | 3.03 | -10.09% | 43,362 |
| Oct 16, 2024 | 3.41 | 3.56 | 3.16 | 3.37 | 3.37 | 0.60% | 52,981 |
| Oct 15, 2024 | 3.30 | 3.58 | 3.24 | 3.35 | 3.35 | 2.13% | 34,221 |
| Oct 14, 2024 | 3.13 | 3.29 | 3.08 | 3.28 | 3.28 | 6.15% | 29,253 |
| Oct 11, 2024 | 2.86 | 3.14 | 2.85 | 3.09 | 3.09 | 9.19% | 28,020 |
| Oct 10, 2024 | 2.97 | 3.03 | 2.76 | 2.83 | 2.83 | -2.75% | 38,345 |
| Oct 9, 2024 | 3.25 | 3.33 | 2.86 | 2.91 | 2.91 | -9.91% | 47,816 |
| Oct 8, 2024 | 3.33 | 3.38 | 3.23 | 3.23 | 3.23 | -4.44% | 28,861 |
| Oct 7, 2024 | 3.31 | 3.44 | 3.18 | 3.38 | 3.38 | -0.29% | 25,508 |
| Oct 4, 2024 | 3.43 | 3.54 | 3.28 | 3.39 | 3.39 | -0.59% | 24,086 |
| Oct 3, 2024 | 3.57 | 3.74 | 3.38 | 3.41 | 3.41 | -4.75% | 18,522 |
| Oct 2, 2024 | 3.96 | 3.96 | 3.55 | 3.58 | 3.58 | -8.91% | 18,760 |
| Oct 1, 2024 | 4.03 | 4.03 | 3.93 | 3.93 | 3.93 | -3.20% | 15,082 |
| Sep 30, 2024 | 4.06 | 4.17 | 3.97 | 4.06 | 4.06 | -0.49% | 17,216 |
| Sep 27, 2024 | 4.04 | 4.13 | 3.91 | 4.08 | 4.08 | 3.55% | 20,934 |