Offerpad Solutions Inc. (OPAD)
NYSE: OPAD · Real-Time Price · USD
1.700
-0.100 (-5.56%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Offerpad Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |