Offerpad Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.80	0.80	0.77	0.79	-	-0.28%	185,417
Apr 29, 2026	0.82	0.82	0.77	0.79	0.79	-5.10%	359,349
Apr 28, 2026	0.81	0.84	0.79	0.83	0.83	1.00%	353,080
Apr 27, 2026	0.80	0.83	0.79	0.82	0.82	1.42%	306,267
Apr 24, 2026	0.83	0.86	0.79	0.81	0.81	-0.75%	429,690
Apr 23, 2026	0.86	0.86	0.80	0.82	0.82	-6.44%	533,334
Apr 22, 2026	0.89	0.89	0.85	0.87	0.87	3.35%	372,606
Apr 21, 2026	0.84	0.90	0.84	0.84	0.84	-1.64%	1,077,039
Apr 20, 2026	0.84	0.87	0.81	0.86	0.86	1.72%	277,186
Apr 17, 2026	0.88	0.89	0.68	0.84	0.84	-3.05%	1,452,503
Apr 16, 2026	0.88	0.89	0.84	0.87	0.87	-0.02%	721,207
Apr 15, 2026	0.80	0.89	0.78	0.87	0.87	10.43%	1,649,857
Apr 14, 2026	0.77	0.80	0.75	0.79	0.79	3.03%	772,133
Apr 13, 2026	0.73	0.77	0.69	0.76	0.76	5.03%	977,016
Apr 10, 2026	0.71	0.75	0.71	0.73	0.73	0.07%	293,470
Apr 9, 2026	0.70	0.73	0.69	0.73	0.73	2.93%	256,214
Apr 8, 2026	0.74	0.75	0.70	0.71	0.71	1.00%	404,038
Apr 7, 2026	0.69	0.72	0.68	0.70	0.70	-1.26%	270,581
Apr 6, 2026	0.65	0.73	0.65	0.71	0.71	2.44%	509,038
Apr 2, 2026	0.67	0.71	0.65	0.69	0.69	-1.28%	551,757
Apr 1, 2026	0.69	0.74	0.66	0.70	0.70	6.99%	1,119,674
Mar 31, 2026	0.60	0.66	0.58	0.66	0.66	13.75%	895,152
Mar 30, 2026	0.63	0.66	0.57	0.58	0.58	-8.16%	731,282
Mar 27, 2026	0.64	0.69	0.61	0.63	0.63	-6.39%	923,748
Mar 26, 2026	0.67	0.70	0.65	0.67	0.67	-0.36%	747,950
Mar 25, 2026	0.67	0.71	0.65	0.67	0.67	1.57%	475,739
Mar 24, 2026	0.68	0.71	0.66	0.66	0.66	-5.43%	574,099
Mar 23, 2026	0.71	0.72	0.69	0.70	0.70	1.45%	677,417
Mar 20, 2026	0.73	0.74	0.69	0.69	0.69	-6.38%	705,085
Mar 19, 2026	0.76	0.76	0.72	0.74	0.74	-3.03%	584,995
Mar 18, 2026	0.76	0.79	0.75	0.76	0.76	-5.00%	825,206
Mar 17, 2026	0.75	0.81	0.75	0.80	0.80	7.60%	1,187,445
Mar 16, 2026	0.79	0.79	0.74	0.74	0.74	-3.88%	676,066
Mar 13, 2026	0.76	0.78	0.75	0.77	0.77	1.98%	629,128
Mar 12, 2026	0.79	0.80	0.75	0.76	0.76	-4.94%	609,066
Mar 11, 2026	0.78	0.83	0.78	0.80	0.80	3.62%	846,151
Mar 10, 2026	0.75	0.78	0.73	0.77	0.77	1.85%	643,382
Mar 9, 2026	0.72	0.76	0.70	0.76	0.76	0.80%	787,726
Mar 6, 2026	0.72	0.76	0.72	0.75	0.75	0.01%	808,887
Mar 5, 2026	0.74	0.77	0.73	0.75	0.75	-1.58%	509,561
Mar 4, 2026	0.75	0.77	0.73	0.76	0.76	1.45%	871,431
Mar 3, 2026	0.75	0.77	0.71	0.75	0.75	-4.09%	1,199,838
Mar 2, 2026	0.76	0.78	0.74	0.78	0.78	0.38%	1,021,582
Feb 27, 2026	0.85	0.85	0.78	0.78	0.78	-9.30%	1,602,054
Feb 26, 2026	0.85	0.90	0.83	0.86	0.86	-2.16%	1,034,563
Feb 25, 2026	0.78	0.89	0.78	0.88	0.88	12.69%	1,268,406
Feb 24, 2026	0.74	0.82	0.71	0.78	0.78	-3.70%	1,892,334
Feb 23, 2026	0.85	0.85	0.77	0.81	0.81	-1.21%	2,018,158
Feb 20, 2026	0.86	0.91	0.81	0.82	0.82	1.22%	2,485,139
Feb 19, 2026	0.80	0.83	0.78	0.81	0.81	-	707,673