Offerpad Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.73	0.74	0.72	0.71	-	-3.39%	179,187
Mar 19, 2026	0.76	0.76	0.72	0.74	0.74	-3.03%	584,995
Mar 18, 2026	0.76	0.79	0.75	0.76	0.76	-5.00%	825,206
Mar 17, 2026	0.75	0.81	0.75	0.80	0.80	7.60%	1,187,445
Mar 16, 2026	0.79	0.79	0.74	0.74	0.74	-3.88%	676,066
Mar 13, 2026	0.76	0.78	0.75	0.77	0.77	1.98%	629,128
Mar 12, 2026	0.79	0.80	0.75	0.76	0.76	-4.94%	609,066
Mar 11, 2026	0.78	0.83	0.78	0.80	0.80	3.62%	846,151
Mar 10, 2026	0.75	0.78	0.73	0.77	0.77	1.85%	643,382
Mar 9, 2026	0.72	0.76	0.70	0.76	0.76	0.80%	787,726
Mar 6, 2026	0.72	0.76	0.72	0.75	0.75	0.01%	808,887
Mar 5, 2026	0.74	0.77	0.73	0.75	0.75	-1.58%	509,561
Mar 4, 2026	0.75	0.77	0.73	0.76	0.76	1.45%	871,431
Mar 3, 2026	0.75	0.77	0.71	0.75	0.75	-4.09%	1,199,838
Mar 2, 2026	0.76	0.78	0.74	0.78	0.78	0.38%	1,021,582
Feb 27, 2026	0.85	0.85	0.78	0.78	0.78	-9.30%	1,602,054
Feb 26, 2026	0.85	0.90	0.83	0.86	0.86	-2.16%	1,034,563
Feb 25, 2026	0.78	0.89	0.78	0.88	0.88	12.69%	1,268,406
Feb 24, 2026	0.74	0.82	0.71	0.78	0.78	-3.70%	1,892,334
Feb 23, 2026	0.85	0.85	0.77	0.81	0.81	-1.21%	2,018,158
Feb 20, 2026	0.86	0.91	0.81	0.82	0.82	1.22%	2,485,139
Feb 19, 2026	0.80	0.83	0.78	0.81	0.81	-	707,673
Feb 18, 2026	0.75	0.84	0.75	0.81	0.81	5.40%	738,755
Feb 17, 2026	0.85	0.85	0.73	0.77	0.77	-4.53%	984,879
Feb 13, 2026	0.77	0.85	0.77	0.81	0.81	3.60%	1,053,455
Feb 12, 2026	0.88	0.88	0.77	0.78	0.78	-8.37%	1,688,527
Feb 11, 2026	0.95	0.95	0.83	0.85	0.85	-7.26%	1,748,997
Feb 10, 2026	0.90	0.96	0.89	0.91	0.91	2.74%	1,110,425
Feb 9, 2026	0.94	0.94	0.86	0.89	0.89	-4.30%	1,081,597
Feb 6, 2026	0.91	0.94	0.86	0.93	0.93	7.59%	2,041,224
Feb 5, 2026	0.93	0.93	0.86	0.86	0.86	-7.73%	2,193,366
Feb 4, 2026	1.01	1.02	0.90	0.94	0.94	-6.32%	1,734,325
Feb 3, 2026	1.05	1.05	0.96	1.00	1.00	-4.76%	1,999,690
Feb 2, 2026	1.03	1.10	0.99	1.05	1.05	2.94%	1,535,302
Jan 30, 2026	1.04	1.07	1.00	1.02	1.02	-0.97%	1,533,408
Jan 29, 2026	1.13	1.15	0.94	1.03	1.03	-11.21%	4,206,982
Jan 28, 2026	1.18	1.21	1.14	1.16	1.16	-0.85%	1,953,220
Jan 27, 2026	1.14	1.19	1.09	1.17	1.17	1.74%	2,097,833
Jan 26, 2026	1.24	1.24	1.13	1.15	1.15	-4.96%	2,254,378
Jan 23, 2026	1.25	1.27	1.21	1.21	1.21	-5.47%	2,169,471
Jan 22, 2026	1.31	1.33	1.27	1.28	1.28	-1.54%	2,168,968
Jan 21, 2026	1.35	1.36	1.21	1.30	1.30	-	3,199,395
Jan 20, 2026	1.30	1.40	1.25	1.30	1.30	-4.41%	2,730,738
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