Offerpad Solutions Inc. (OPAD)
NYSE: OPAD · Real-Time Price · USD
6.23
+2.87 (85.42%)
At close: Aug 28, 2025, 4:00 PM
4.570
-1.660 (-26.65%)
After-hours: Aug 28, 2025, 7:59 PM EDT
Offerpad Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.76 | 6.35 | 3.56 | 6.23 | 6.23 | 85.42% | 106,044,463 |
| Aug 27, 2025 | 3.86 | 4.00 | 3.26 | 3.36 | 3.36 | -9.92% | 8,458,553 |
| Aug 26, 2025 | 4.17 | 4.60 | 3.26 | 3.73 | 3.73 | 2.47% | 48,385,055 |
| Aug 25, 2025 | 2.04 | 4.93 | 2.01 | 3.64 | 3.64 | 136.36% | 149,681,887 |
| Aug 22, 2025 | 1.30 | 1.63 | 1.30 | 1.54 | 1.54 | 14.93% | 5,426,582 |
| Aug 21, 2025 | 1.29 | 1.42 | 1.23 | 1.34 | 1.34 | 2.29% | 358,945 |
| Aug 20, 2025 | 1.33 | 1.37 | 1.28 | 1.31 | 1.31 | -3.68% | 477,073 |
| Aug 19, 2025 | 1.53 | 1.58 | 1.33 | 1.36 | 1.36 | -7.48% | 987,454 |
| Aug 18, 2025 | 1.40 | 1.60 | 1.38 | 1.47 | 1.47 | 2.80% | 1,372,965 |
| Aug 15, 2025 | 1.62 | 1.70 | 1.42 | 1.43 | 1.43 | -5.30% | 1,304,751 |
| Aug 14, 2025 | 1.30 | 1.60 | 1.27 | 1.51 | 1.51 | 16.15% | 1,474,039 |
| Aug 13, 2025 | 1.42 | 1.43 | 1.27 | 1.30 | 1.30 | -6.47% | 635,647 |
| Aug 12, 2025 | 1.22 | 1.41 | 1.22 | 1.39 | 1.39 | 12.10% | 1,104,717 |
| Aug 11, 2025 | 1.17 | 1.28 | 1.14 | 1.24 | 1.24 | 6.90% | 746,476 |
| Aug 8, 2025 | 1.03 | 1.23 | 1.02 | 1.16 | 1.16 | 10.48% | 932,838 |
| Aug 7, 2025 | 1.01 | 1.07 | 0.97 | 1.05 | 1.05 | -2.78% | 1,395,197 |
| Aug 6, 2025 | 1.07 | 1.09 | 0.99 | 1.08 | 1.08 | -3.57% | 1,329,798 |
| Aug 5, 2025 | 1.35 | 1.44 | 1.07 | 1.12 | 1.12 | -6.67% | 6,608,605 |
| Aug 4, 2025 | 1.33 | 1.36 | 1.17 | 1.20 | 1.20 | -1.64% | 2,821,378 |
| Aug 1, 2025 | 1.40 | 1.60 | 1.18 | 1.22 | 1.22 | -1.61% | 1,225,077 |
| Jul 31, 2025 | 1.45 | 1.49 | 1.22 | 1.24 | 1.24 | -8.82% | 362,137 |
| Jul 30, 2025 | 1.47 | 1.49 | 1.33 | 1.36 | 1.36 | -4.23% | 368,672 |
| Jul 29, 2025 | 1.61 | 1.64 | 1.35 | 1.42 | 1.42 | -12.88% | 565,942 |
| Jul 28, 2025 | 1.81 | 1.92 | 1.58 | 1.63 | 1.63 | -9.44% | 774,247 |
| Jul 25, 2025 | 2.01 | 2.08 | 1.73 | 1.80 | 1.80 | -7.22% | 849,998 |
| Jul 24, 2025 | 2.47 | 2.65 | 1.88 | 1.94 | 1.94 | -15.28% | 2,002,965 |
| Jul 23, 2025 | 2.72 | 2.82 | 2.12 | 2.29 | 2.29 | -19.08% | 1,206,148 |
| Jul 22, 2025 | 3.53 | 3.80 | 2.75 | 2.83 | 2.83 | -9.00% | 3,074,128 |
| Jul 21, 2025 | 2.32 | 4.95 | 2.28 | 3.11 | 3.11 | 45.33% | 25,761,099 |
| Jul 18, 2025 | 2.23 | 2.27 | 1.91 | 2.14 | 2.14 | -4.04% | 540,862 |
| Jul 17, 2025 | 2.58 | 3.94 | 2.03 | 2.23 | 2.23 | -3.88% | 8,144,928 |
| Jul 16, 2025 | 1.77 | 2.39 | 1.63 | 2.32 | 2.32 | 35.67% | 578,930 |
| Jul 15, 2025 | 1.36 | 1.74 | 1.36 | 1.71 | 1.71 | 23.02% | 262,409 |
| Jul 14, 2025 | 1.46 | 1.46 | 1.31 | 1.39 | 1.39 | -2.11% | 86,167 |
| Jul 11, 2025 | 1.52 | 1.52 | 1.38 | 1.42 | 1.42 | -2.07% | 99,054 |
| Jul 10, 2025 | 1.45 | 1.51 | 1.43 | 1.45 | 1.45 | -2.03% | 126,537 |
| Jul 9, 2025 | 1.46 | 1.59 | 1.35 | 1.48 | 1.48 | 12.98% | 156,608 |
| Jul 8, 2025 | 1.37 | 1.54 | 1.25 | 1.31 | 1.31 | -5.07% | 206,105 |
| Jul 7, 2025 | 1.26 | 1.43 | 1.21 | 1.38 | 1.38 | 10.40% | 133,265 |
| Jul 3, 2025 | 1.15 | 1.26 | 1.13 | 1.25 | 1.25 | 6.84% | 132,699 |
| Jul 2, 2025 | 1.08 | 1.19 | 1.05 | 1.17 | 1.17 | 10.38% | 94,364 |
| Jul 1, 2025 | 0.95 | 1.12 | 0.95 | 1.06 | 1.06 | 16.48% | 91,359 |
| Jun 30, 2025 | 1.00 | 1.02 | 0.91 | 0.91 | 0.91 | -4.07% | 81,801 |
| Jun 27, 2025 | 0.95 | 1.14 | 0.95 | 0.95 | 0.95 | 2.00% | 1,294,074 |
| Jun 26, 2025 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | 1.09% | 57,935 |
| Jun 25, 2025 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | - | 37,887 |
| Jun 24, 2025 | 0.92 | 0.96 | 0.92 | 0.92 | 0.92 | 0.01% | 69,133 |
| Jun 23, 2025 | 0.95 | 1.00 | 0.92 | 0.92 | 0.92 | -3.85% | 60,069 |
| Jun 20, 2025 | 0.96 | 1.00 | 0.95 | 0.96 | 0.96 | 0.71% | 63,538 |
| Jun 18, 2025 | 0.96 | 1.01 | 0.95 | 0.95 | 0.95 | -0.22% | 29,718 |