Offerpad Solutions Inc. (OPAD)
NYSE: OPAD · Real-Time Price · USD
1.830
-0.150 (-7.58%)
At close: Dec 5, 2025, 4:00 PM EST
1.840
+0.010 (0.55%)
After-hours: Dec 5, 2025, 7:24 PM EST
Offerpad Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.97 | 1.98 | 1.81 | 1.83 | 1.83 | -7.58% | 656,759 |
| Dec 4, 2025 | 1.89 | 2.06 | 1.83 | 1.98 | 1.98 | 8.20% | 1,236,612 |
| Dec 3, 2025 | 1.76 | 1.83 | 1.72 | 1.83 | 1.83 | 5.78% | 440,487 |
| Dec 2, 2025 | 1.77 | 1.85 | 1.73 | 1.73 | 1.73 | -1.70% | 493,505 |
| Dec 1, 2025 | 1.88 | 1.89 | 1.72 | 1.76 | 1.76 | -8.81% | 749,192 |
| Nov 28, 2025 | 1.98 | 2.01 | 1.90 | 1.93 | 1.93 | 0.52% | 372,772 |
| Nov 26, 2025 | 1.97 | 2.03 | 1.92 | 1.92 | 1.92 | -2.54% | 495,829 |
| Nov 25, 2025 | 1.94 | 2.05 | 1.86 | 1.97 | 1.97 | 2.07% | 1,289,695 |
| Nov 24, 2025 | 1.89 | 1.94 | 1.81 | 1.93 | 1.93 | 1.58% | 922,461 |
| Nov 21, 2025 | 1.70 | 1.93 | 1.70 | 1.90 | 1.90 | 13.10% | 1,154,864 |
| Nov 20, 2025 | 1.83 | 1.93 | 1.68 | 1.68 | 1.68 | -4.55% | 656,535 |
| Nov 19, 2025 | 1.87 | 1.89 | 1.74 | 1.76 | 1.76 | -5.38% | 701,732 |
| Nov 18, 2025 | 1.71 | 1.93 | 1.69 | 1.86 | 1.86 | 7.51% | 831,667 |
| Nov 17, 2025 | 1.83 | 1.85 | 1.73 | 1.73 | 1.73 | -6.49% | 918,390 |
| Nov 14, 2025 | 1.77 | 1.90 | 1.75 | 1.85 | 1.85 | -3.14% | 711,590 |
| Nov 13, 2025 | 2.11 | 2.13 | 1.84 | 1.91 | 1.91 | -12.79% | 1,689,811 |
| Nov 12, 2025 | 2.11 | 2.19 | 1.95 | 2.19 | 2.19 | 4.29% | 1,687,183 |
| Nov 11, 2025 | 2.03 | 2.15 | 1.96 | 2.10 | 2.10 | 5.00% | 1,599,339 |
| Nov 10, 2025 | 1.86 | 2.05 | 1.86 | 2.00 | 2.00 | 11.11% | 2,373,362 |
| Nov 7, 2025 | 1.68 | 1.82 | 1.64 | 1.80 | 1.80 | 1.69% | 1,053,653 |
| Nov 6, 2025 | 1.83 | 1.84 | 1.73 | 1.77 | 1.77 | -2.75% | 942,911 |
| Nov 5, 2025 | 1.73 | 1.90 | 1.73 | 1.82 | 1.82 | 5.20% | 1,324,700 |
| Nov 4, 2025 | 1.90 | 2.00 | 1.67 | 1.73 | 1.73 | -24.78% | 2,474,399 |
| Nov 3, 2025 | 2.32 | 2.37 | 2.19 | 2.30 | 2.30 | -1.71% | 2,206,427 |
| Oct 31, 2025 | 2.36 | 2.43 | 2.26 | 2.34 | 2.34 | -0.85% | 1,145,178 |
| Oct 30, 2025 | 2.45 | 2.47 | 2.31 | 2.36 | 2.36 | -4.07% | 979,781 |
| Oct 29, 2025 | 2.69 | 2.70 | 2.43 | 2.46 | 2.46 | -8.89% | 1,737,582 |
| Oct 28, 2025 | 2.80 | 2.86 | 2.65 | 2.70 | 2.70 | -2.88% | 2,035,377 |
| Oct 27, 2025 | 2.93 | 2.97 | 2.70 | 2.78 | 2.78 | 1.09% | 2,354,659 |
| Oct 24, 2025 | 2.65 | 2.98 | 2.61 | 2.75 | 2.75 | 7.00% | 4,307,515 |
| Oct 23, 2025 | 2.52 | 2.64 | 2.48 | 2.57 | 2.57 | 1.58% | 1,308,466 |
| Oct 22, 2025 | 2.75 | 2.80 | 2.48 | 2.53 | 2.53 | -11.54% | 2,691,788 |
| Oct 21, 2025 | 2.98 | 2.99 | 2.73 | 2.86 | 2.86 | -5.61% | 1,713,032 |
| Oct 20, 2025 | 2.94 | 3.13 | 2.91 | 3.03 | 3.03 | 3.77% | 2,768,210 |
| Oct 17, 2025 | 2.91 | 2.95 | 2.80 | 2.92 | 2.92 | - | 908,416 |
| Oct 16, 2025 | 2.98 | 2.99 | 2.80 | 2.92 | 2.92 | -0.68% | 1,541,443 |
| Oct 15, 2025 | 3.28 | 3.32 | 2.91 | 2.94 | 2.94 | -6.07% | 2,336,210 |
| Oct 14, 2025 | 2.92 | 3.25 | 2.85 | 3.13 | 3.13 | 4.33% | 2,061,617 |
| Oct 13, 2025 | 2.91 | 3.03 | 2.75 | 3.00 | 3.00 | 4.17% | 1,982,191 |
| Oct 10, 2025 | 3.05 | 3.10 | 2.82 | 2.88 | 2.88 | -6.19% | 3,879,121 |
| Oct 9, 2025 | 3.36 | 3.40 | 3.02 | 3.07 | 3.07 | -5.83% | 3,366,909 |
| Oct 8, 2025 | 3.82 | 3.84 | 3.19 | 3.26 | 3.26 | -14.44% | 5,475,455 |
| Oct 7, 2025 | 4.06 | 4.09 | 3.58 | 3.81 | 3.81 | -6.16% | 4,197,755 |
| Oct 6, 2025 | 4.07 | 4.20 | 3.90 | 4.06 | 4.06 | 1.50% | 5,174,315 |
| Oct 3, 2025 | 4.04 | 4.27 | 3.93 | 4.00 | 4.00 | -0.50% | 4,816,882 |
| Oct 2, 2025 | 4.08 | 4.12 | 3.82 | 4.02 | 4.02 | - | 3,931,888 |
| Oct 1, 2025 | 4.23 | 4.44 | 3.98 | 4.02 | 4.02 | -3.60% | 5,743,694 |
| Sep 30, 2025 | 4.46 | 4.59 | 3.95 | 4.17 | 4.17 | -3.70% | 7,177,530 |
| Sep 29, 2025 | 4.55 | 4.84 | 4.15 | 4.33 | 4.33 | -3.99% | 4,315,401 |
| Sep 26, 2025 | 4.36 | 4.72 | 4.18 | 4.51 | 4.51 | 1.81% | 4,286,645 |