Offerpad Solutions Inc. (OPAD)
NYSE: OPAD · Real-Time Price · USD
3.770
+0.190 (5.31%)
Nov 21, 2024, 11:41 AM EST - Market open
Offerpad Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 3.96 | 4.18 | 3.92 | 3.94 | 3.94 | -0.25% | 26,814 |
| Sep 25, 2024 | 4.18 | 4.24 | 3.93 | 3.95 | 3.95 | -10.23% | 26,147 |
| Sep 24, 2024 | 4.42 | 4.46 | 4.20 | 4.40 | 4.40 | 1.38% | 29,461 |
| Sep 23, 2024 | 4.40 | 4.49 | 4.20 | 4.34 | 4.34 | -0.23% | 25,734 |
| Sep 20, 2024 | 4.56 | 4.59 | 4.27 | 4.35 | 4.35 | -5.23% | 166,755 |
| Sep 19, 2024 | 4.64 | 4.87 | 4.41 | 4.59 | 4.59 | 3.15% | 81,988 |
| Sep 18, 2024 | 4.18 | 4.61 | 4.09 | 4.45 | 4.45 | 6.97% | 63,296 |
| Sep 17, 2024 | 4.24 | 4.48 | 4.07 | 4.16 | 4.16 | -0.95% | 35,551 |
| Sep 16, 2024 | 4.37 | 4.37 | 3.95 | 4.20 | 4.20 | -3.00% | 22,660 |
| Sep 13, 2024 | 4.21 | 4.40 | 4.13 | 4.33 | 4.33 | 4.84% | 42,613 |
| Sep 12, 2024 | 3.67 | 4.14 | 3.67 | 4.13 | 4.13 | 13.15% | 40,210 |
| Sep 11, 2024 | 3.60 | 3.70 | 3.54 | 3.65 | 3.65 | 0.27% | 16,266 |
| Sep 10, 2024 | 3.60 | 3.73 | 3.42 | 3.64 | 3.64 | 1.11% | 103,604 |
| Sep 9, 2024 | 3.49 | 3.77 | 3.49 | 3.60 | 3.60 | 3.45% | 24,263 |
| Sep 6, 2024 | 3.56 | 3.74 | 3.40 | 3.48 | 3.48 | -2.52% | 38,561 |
| Sep 5, 2024 | 3.76 | 3.85 | 3.50 | 3.57 | 3.57 | -3.77% | 29,525 |
| Sep 4, 2024 | 3.54 | 3.74 | 3.54 | 3.71 | 3.71 | 3.34% | 19,312 |
| Sep 3, 2024 | 3.84 | 3.92 | 3.59 | 3.59 | 3.59 | -7.71% | 38,475 |
| Aug 30, 2024 | 4.00 | 4.00 | 3.80 | 3.89 | 3.89 | -2.26% | 22,638 |
| Aug 29, 2024 | 4.13 | 4.13 | 3.91 | 3.98 | 3.98 | -3.40% | 79,775 |
| Aug 28, 2024 | 3.93 | 4.23 | 3.91 | 4.12 | 4.12 | 2.74% | 50,147 |
| Aug 27, 2024 | 4.20 | 4.39 | 3.91 | 4.01 | 4.01 | -4.52% | 58,835 |
| Aug 26, 2024 | 3.98 | 4.55 | 3.87 | 4.20 | 4.20 | 8.81% | 165,530 |
| Aug 23, 2024 | 3.40 | 3.98 | 3.37 | 3.86 | 3.86 | 14.54% | 181,876 |
| Aug 22, 2024 | 3.59 | 3.87 | 3.36 | 3.37 | 3.37 | -5.07% | 149,082 |
| Aug 21, 2024 | 3.48 | 3.60 | 3.43 | 3.55 | 3.55 | 2.31% | 59,700 |
| Aug 20, 2024 | 3.45 | 3.65 | 3.42 | 3.47 | 3.47 | -1.42% | 148,383 |
| Aug 19, 2024 | 3.16 | 3.54 | 3.04 | 3.52 | 3.52 | 12.46% | 91,462 |
| Aug 16, 2024 | 3.04 | 3.13 | 3.00 | 3.13 | 3.13 | 2.96% | 26,855 |
| Aug 15, 2024 | 2.81 | 3.15 | 2.68 | 3.04 | 3.04 | 7.80% | 53,726 |
| Aug 14, 2024 | 2.98 | 3.02 | 2.72 | 2.82 | 2.82 | -2.76% | 58,111 |
| Aug 13, 2024 | 2.61 | 2.91 | 2.59 | 2.90 | 2.90 | 8.61% | 74,771 |
| Aug 12, 2024 | 3.05 | 3.10 | 2.57 | 2.67 | 2.67 | -13.87% | 136,076 |
| Aug 9, 2024 | 3.05 | 3.15 | 2.99 | 3.10 | 3.10 | 0.32% | 40,032 |
| Aug 8, 2024 | 3.10 | 3.28 | 3.02 | 3.09 | 3.09 | -0.32% | 72,807 |
| Aug 7, 2024 | 3.32 | 3.38 | 2.92 | 3.10 | 3.10 | -6.91% | 110,921 |
| Aug 6, 2024 | 3.73 | 3.74 | 3.23 | 3.33 | 3.33 | -15.27% | 111,505 |
| Aug 5, 2024 | 3.81 | 3.99 | 3.79 | 3.93 | 3.93 | -1.75% | 95,662 |
| Aug 2, 2024 | 3.91 | 4.03 | 3.86 | 4.00 | 4.00 | 0.25% | 92,043 |
| Aug 1, 2024 | 4.48 | 4.48 | 3.96 | 3.99 | 3.99 | -10.14% | 106,701 |
| Jul 31, 2024 | 4.49 | 4.56 | 4.40 | 4.44 | 4.44 | -0.45% | 39,699 |
| Jul 30, 2024 | 4.57 | 4.57 | 4.34 | 4.46 | 4.46 | -2.19% | 50,811 |
| Jul 29, 2024 | 4.66 | 4.91 | 4.47 | 4.56 | 4.56 | -1.30% | 60,297 |
| Jul 26, 2024 | 4.65 | 4.65 | 4.43 | 4.62 | 4.62 | 0.43% | 23,097 |
| Jul 25, 2024 | 4.53 | 4.64 | 4.38 | 4.60 | 4.60 | 2.91% | 26,204 |
| Jul 24, 2024 | 4.48 | 4.60 | 4.35 | 4.47 | 4.47 | -1.54% | 36,315 |
| Jul 23, 2024 | 4.44 | 4.57 | 4.43 | 4.54 | 4.54 | 1.11% | 20,005 |
| Jul 22, 2024 | 4.49 | 4.59 | 4.32 | 4.49 | 4.49 | - | 28,153 |
| Jul 19, 2024 | 4.78 | 4.85 | 4.46 | 4.49 | 4.49 | -4.47% | 27,638 |
| Jul 18, 2024 | 4.96 | 5.02 | 4.63 | 4.70 | 4.70 | -5.43% | 50,113 |
| Jul 17, 2024 | 4.90 | 5.08 | 4.82 | 4.97 | 4.97 | 1.64% | 76,810 |
| Jul 16, 2024 | 4.81 | 5.00 | 4.81 | 4.89 | 4.89 | 2.30% | 80,417 |
| Jul 15, 2024 | 4.89 | 4.92 | 4.69 | 4.78 | 4.78 | -1.85% | 50,075 |
| Jul 12, 2024 | 4.75 | 5.09 | 4.71 | 4.87 | 4.87 | 2.53% | 160,057 |
| Jul 11, 2024 | 4.53 | 4.79 | 4.49 | 4.75 | 4.75 | 7.47% | 53,770 |
| Jul 10, 2024 | 4.29 | 4.46 | 4.27 | 4.42 | 4.42 | 2.79% | 59,435 |
| Jul 9, 2024 | 4.20 | 4.38 | 4.06 | 4.30 | 4.30 | 3.12% | 29,149 |
| Jul 8, 2024 | 4.18 | 4.22 | 4.06 | 4.17 | 4.17 | - | 41,399 |
| Jul 5, 2024 | 4.20 | 4.32 | 4.11 | 4.17 | 4.17 | -2.80% | 87,823 |
| Jul 3, 2024 | 4.22 | 4.39 | 4.20 | 4.29 | 4.29 | 1.66% | 15,192 |
| Jul 2, 2024 | 4.53 | 4.58 | 4.10 | 4.22 | 4.22 | -8.46% | 75,162 |