Offerpad Solutions Inc. (OPAD)
NYSE: OPAD · Real-Time Price · USD
2.340
-0.020 (-0.85%)
At close: Oct 31, 2025, 4:00 PM EDT
2.310
-0.030 (-1.28%)
After-hours: Oct 31, 2025, 7:55 PM EDT
Offerpad Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 4.13 | 4.88 | 4.02 | 4.43 | 4.43 | 4.48% | 8,248,623 |
| Sep 24, 2025 | 4.14 | 4.35 | 3.98 | 4.24 | 4.24 | 4.95% | 6,737,455 |
| Sep 23, 2025 | 4.96 | 4.98 | 3.90 | 4.04 | 4.04 | -19.04% | 9,452,279 |
| Sep 22, 2025 | 5.00 | 5.60 | 4.57 | 4.99 | 4.99 | -1.96% | 12,799,690 |
| Sep 19, 2025 | 4.30 | 5.10 | 3.95 | 5.09 | 5.09 | 19.48% | 10,797,972 |
| Sep 18, 2025 | 4.53 | 4.64 | 4.21 | 4.26 | 4.26 | -8.19% | 5,505,870 |
| Sep 17, 2025 | 4.15 | 5.09 | 4.06 | 4.64 | 4.64 | 12.35% | 14,620,240 |
| Sep 16, 2025 | 4.27 | 4.41 | 4.02 | 4.13 | 4.13 | -3.28% | 3,337,738 |
| Sep 15, 2025 | 4.49 | 4.69 | 4.12 | 4.27 | 4.27 | -1.61% | 5,169,006 |
| Sep 12, 2025 | 4.98 | 5.05 | 4.24 | 4.34 | 4.34 | -13.20% | 8,594,654 |
| Sep 11, 2025 | 4.13 | 5.44 | 3.94 | 5.00 | 5.00 | 29.87% | 37,772,644 |
| Sep 10, 2025 | 4.21 | 4.25 | 3.75 | 3.85 | 3.85 | -8.55% | 6,168,197 |
| Sep 9, 2025 | 4.59 | 4.59 | 3.83 | 4.21 | 4.21 | -0.94% | 6,356,926 |
| Sep 8, 2025 | 5.27 | 5.72 | 4.06 | 4.25 | 4.25 | -16.83% | 14,287,695 |
| Sep 5, 2025 | 5.36 | 6.03 | 4.71 | 5.11 | 5.11 | 4.71% | 22,113,639 |
| Sep 4, 2025 | 4.92 | 5.70 | 4.18 | 4.88 | 4.88 | -2.01% | 15,574,534 |
| Sep 3, 2025 | 5.28 | 5.45 | 4.81 | 4.98 | 4.98 | -2.54% | 7,502,426 |
| Sep 2, 2025 | 4.65 | 5.68 | 4.61 | 5.11 | 5.11 | -0.78% | 14,719,781 |
| Aug 29, 2025 | 4.98 | 5.45 | 4.60 | 5.15 | 5.15 | -17.34% | 22,932,998 |
| 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 |