Offerpad Solutions Inc. (OPAD)
NASDAQ: OPAD · Real-Time Price · USD
2.710
-0.070 (-2.52%)
At close: Oct 9, 2026, 4:00 PM EDT
2.700
-0.010 (-0.37%)
After-hours: Oct 9, 2026, 7:30 PM EDT
Offerpad Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.74 | 2.78 | 2.65 | 2.71 | 2.71 | -2.52% | 18,287 |
| Oct 8, 2026 | 2.99 | 2.99 | 2.68 | 2.78 | 2.78 | -6.71% | 50,150 |
| Oct 7, 2026 | 3.04 | 3.07 | 2.96 | 2.98 | 2.98 | -2.93% | 34,399 |
| Oct 6, 2026 | 3.14 | 3.14 | 3.05 | 3.07 | 3.07 | 0.66% | 19,564 |
| Oct 5, 2026 | 3.25 | 3.29 | 3.05 | 3.05 | 3.05 | -6.30% | 32,656 |
| Oct 2, 2026 | 3.27 | 3.36 | 3.20 | 3.26 | 3.26 | -1.66% | 26,333 |
| Oct 1, 2026 | 3.35 | 3.35 | 3.19 | 3.31 | 3.31 | 1.53% | 14,641 |
| Sep 30, 2026 | 3.38 | 3.38 | 3.23 | 3.26 | 3.26 | -0.31% | 21,206 |
| Sep 29, 2026 | 3.44 | 3.44 | 3.21 | 3.27 | 3.27 | - | 17,004 |
| Sep 28, 2026 | 3.35 | 3.46 | 3.27 | 3.27 | 3.27 | -2.68% | 16,176 |
| Sep 25, 2026 | 3.41 | 3.51 | 3.30 | 3.36 | 3.36 | - | 18,153 |
| Sep 24, 2026 | 3.40 | 3.47 | 3.30 | 3.36 | 3.36 | -1.47% | 27,686 |
| Sep 23, 2026 | 3.42 | 3.45 | 3.34 | 3.41 | 3.41 | -1.73% | 26,839 |
| Sep 22, 2026 | 3.47 | 3.62 | 3.44 | 3.47 | 3.47 | 1.76% | 19,780 |
| Sep 21, 2026 | 3.67 | 3.71 | 3.40 | 3.41 | 3.41 | -4.21% | 33,221 |
| Sep 18, 2026 | 3.49 | 3.79 | 3.44 | 3.56 | 3.56 | 2.59% | 127,462 |
| Sep 17, 2026 | 3.57 | 3.68 | 3.47 | 3.47 | 3.47 | -0.29% | 16,800 |
| Sep 16, 2026 | 3.63 | 3.69 | 3.45 | 3.48 | 3.48 | -2.52% | 61,756 |
| Sep 15, 2026 | 3.73 | 3.79 | 3.57 | 3.57 | 3.57 | -1.65% | 47,942 |
| Sep 14, 2026 | 3.77 | 3.95 | 3.60 | 3.63 | 3.63 | -4.47% | 28,970 |
| Sep 11, 2026 | 3.84 | 3.93 | 3.79 | 3.80 | 3.80 | 0.80% | 23,110 |
| Sep 10, 2026 | 3.80 | 3.87 | 3.67 | 3.77 | 3.77 | -2.08% | 16,390 |
| Sep 9, 2026 | 4.00 | 4.11 | 3.85 | 3.85 | 3.85 | -3.75% | 30,890 |
| Sep 8, 2026 | 4.11 | 4.20 | 4.00 | 4.00 | 4.00 | -2.44% | 45,283 |
| Sep 4, 2026 | 4.50 | 4.50 | 4.10 | 4.10 | 4.10 | -4.87% | 54,439 |
| Sep 3, 2026 | 4.33 | 4.43 | 4.19 | 4.31 | 4.31 | -0.46% | 54,000 |
| Sep 2, 2026 | 4.11 | 4.45 | 4.11 | 4.33 | 4.33 | 5.61% | 25,452 |
| Sep 1, 2026 | 4.30 | 4.33 | 4.10 | 4.10 | 4.10 | -6.82% | 20,197 |
| Aug 31, 2026 | 4.45 | 4.45 | 4.11 | 4.40 | 4.40 | -0.11% | 49,342 |
| Aug 28, 2026 | 4.60 | 4.60 | 4.26 | 4.41 | 4.41 | -1.67% | 16,784 |
| Aug 27, 2026 | 4.51 | 4.57 | 4.45 | 4.48 | 4.48 | - | 35,400 |
| Aug 26, 2026 | 4.36 | 4.62 | 4.30 | 4.48 | 4.48 | 0.90% | 141,894 |
| Aug 25, 2026 | 4.28 | 4.56 | 4.25 | 4.44 | 4.44 | 3.50% | 94,103 |
| Aug 24, 2026 | 4.12 | 4.34 | 4.01 | 4.29 | 4.29 | 4.13% | 81,181 |
| Aug 21, 2026 | 4.27 | 4.42 | 4.07 | 4.12 | 4.12 | - | 87,466 |
| Aug 20, 2026 | 4.02 | 4.27 | 4.02 | 4.12 | 4.12 | 0.49% | 50,766 |
| Aug 19, 2026 | 4.18 | 4.30 | 4.10 | 4.10 | 4.10 | -0.24% | 26,479 |
| Aug 18, 2026 | 4.10 | 4.53 | 4.10 | 4.11 | 4.11 | -1.91% | 52,549 |
| Aug 17, 2026 | 4.56 | 4.60 | 4.19 | 4.19 | 4.19 | -5.84% | 27,505 |
| Aug 14, 2026 | 4.65 | 4.65 | 4.45 | 4.45 | 4.45 | -1.55% | 31,658 |
| Aug 13, 2026 | 4.57 | 4.65 | 4.51 | 4.52 | 4.52 | -2.80% | 43,900 |
| Aug 12, 2026 | 4.85 | 4.85 | 4.51 | 4.65 | 4.65 | -2.11% | 20,044 |
| Aug 11, 2026 | 4.69 | 4.94 | 4.61 | 4.75 | 4.75 | 0.21% | 13,468 |
| Aug 10, 2026 | 4.82 | 4.95 | 4.66 | 4.74 | 4.74 | -1.04% | 13,017 |
| Aug 7, 2026 | 4.49 | 5.10 | 4.49 | 4.79 | 4.79 | 5.74% | 69,580 |
| Aug 6, 2026 | 4.69 | 4.69 | 4.44 | 4.53 | 4.53 | -1.74% | 12,913 |
| Aug 5, 2026 | 4.80 | 4.99 | 4.53 | 4.61 | 4.61 | -7.24% | 50,145 |
| Aug 4, 2026 | 3.49 | 4.97 | 3.49 | 4.97 | 4.97 | 36.16% | 260,064 |
| Aug 3, 2026 | 4.00 | 4.31 | 3.52 | 3.65 | 3.65 | -5.68% | 105,926 |
| Jul 31, 2026 | 4.25 | 4.31 | 3.82 | 3.87 | 3.87 | -6.75% | 45,672 |