Offerpad Solutions Inc. (OPAD)
NYSE: OPAD · Real-Time Price · USD
5.14
-0.02 (-0.29%)
Jul 21, 2026, 3:05 PM EDT - Market open
Offerpad Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5.18 | 5.45 | 5.13 | 5.14 | - | -0.16% | 37,469 |
| Jul 20, 2026 | 5.12 | 5.20 | 5.00 | 5.15 | 5.15 | -0.58% | 21,624 |
| Jul 17, 2026 | 5.10 | 5.27 | 5.00 | 5.18 | 5.18 | -0.19% | 19,502 |
| Jul 16, 2026 | 5.34 | 5.50 | 5.18 | 5.19 | 5.19 | -2.81% | 17,434 |
| Jul 15, 2026 | 4.93 | 5.48 | 4.64 | 5.34 | 5.34 | 11.02% | 70,753 |
| Jul 14, 2026 | 4.67 | 4.88 | 4.67 | 4.81 | 4.81 | 3.00% | 21,887 |
| Jul 13, 2026 | 4.87 | 5.04 | 4.60 | 4.67 | 4.67 | -6.22% | 63,253 |
| Jul 10, 2026 | 5.35 | 5.35 | 4.93 | 4.98 | 4.98 | -2.16% | 77,891 |
| Jul 9, 2026 | 5.01 | 5.35 | 5.01 | 5.09 | 5.09 | 1.60% | 48,763 |
| Jul 8, 2026 | 5.49 | 5.56 | 5.00 | 5.01 | 5.01 | -9.89% | 91,967 |
| Jul 7, 2026 | 5.67 | 6.09 | 5.50 | 5.56 | 5.56 | -1.94% | 79,056 |
| Jul 6, 2026 | 5.19 | 6.02 | 5.19 | 5.67 | 5.67 | 7.18% | 65,618 |
| Jul 2, 2026 | 5.32 | 5.53 | 5.24 | 5.29 | 5.29 | 0.76% | 54,103 |
| Jul 1, 2026 | 4.85 | 5.39 | 4.85 | 5.25 | 5.25 | 6.28% | 68,765 |
| Jun 30, 2026 | 4.63 | 4.98 | 4.63 | 4.94 | 4.94 | 6.93% | 46,575 |
| Jun 29, 2026 | 4.66 | 4.90 | 4.55 | 4.62 | 4.62 | 0.87% | 44,724 |
| Jun 26, 2026 | 4.28 | 4.99 | 4.28 | 4.58 | 4.58 | 4.57% | 69,395 |
| Jun 25, 2026 | 4.43 | 4.53 | 4.30 | 4.38 | 4.38 | -1.79% | 43,666 |
| Jun 24, 2026 | 4.72 | 4.75 | 4.40 | 4.46 | 4.46 | -6.30% | 85,750 |
| Jun 23, 2026 | 4.54 | 4.82 | 4.45 | 4.76 | 4.76 | 3.93% | 81,893 |
| Jun 22, 2026 | 5.00 | 5.18 | 4.55 | 4.58 | 4.58 | -9.66% | 75,588 |
| Jun 18, 2026 | 4.83 | 5.07 | 4.81 | 5.07 | 5.07 | 5.63% | 48,109 |
| Jun 17, 2026 | 4.90 | 5.15 | 4.80 | 4.80 | 4.80 | -2.44% | 31,505 |
| Jun 16, 2026 | 4.79 | 4.99 | 4.72 | 4.92 | 4.92 | 2.50% | 55,082 |
| Jun 15, 2026 | 5.13 | 5.25 | 4.80 | 4.80 | 4.80 | -3.03% | 68,553 |
| Jun 12, 2026 | 5.07 | 5.22 | 4.75 | 4.95 | 4.95 | -2.37% | 79,399 |
| Jun 11, 2026 | 4.83 | 5.27 | 4.41 | 5.07 | 5.07 | 4.97% | 100,965 |
| Jun 10, 2026 | 5.01 | 5.53 | 4.80 | 4.83 | 4.83 | -5.11% | 163,098 |
| Jun 9, 2026 | 5.20 | 5.39 | 4.17 | 5.09 | 5.09 | -5.76% | 336,275 |
| Jun 8, 2026 | 6.00 | 6.20 | 5.40 | 5.40 | 5.40 | -12.51% | 123,882 |
| Jun 5, 2026 | 7.00 | 7.05 | 6.10 | 6.17 | 6.17 | -16.58% | 156,828 |
| Jun 4, 2026 | 7.50 | 7.67 | 7.36 | 7.40 | 7.40 | -2.75% | 79,552 |
| Jun 3, 2026 | 8.00 | 8.02 | 7.37 | 7.61 | 7.61 | -7.21% | 129,193 |
| Jun 2, 2026 | 8.40 | 8.50 | 8.10 | 8.20 | 8.20 | -1.20% | 83,743 |
| Jun 1, 2026 | 7.40 | 8.40 | 7.40 | 8.30 | 8.30 | 8.36% | 192,067 |
| May 29, 2026 | 7.70 | 7.70 | 7.40 | 7.66 | 7.66 | 1.73% | 31,954 |
| May 28, 2026 | 7.46 | 7.70 | 7.15 | 7.53 | 7.53 | -0.79% | 68,653 |
| May 27, 2026 | 6.95 | 7.65 | 6.95 | 7.59 | 7.59 | 8.43% | 80,141 |
| May 26, 2026 | 7.10 | 7.40 | 6.90 | 7.00 | 7.00 | -1.07% | 46,174 |
| May 22, 2026 | 6.80 | 7.19 | 6.80 | 7.08 | 7.08 | 4.09% | 37,360 |
| May 21, 2026 | 6.30 | 6.87 | 6.27 | 6.80 | 6.80 | 6.22% | 49,784 |
| May 20, 2026 | 5.83 | 6.50 | 5.77 | 6.40 | 6.40 | 8.11% | 50,072 |
| May 19, 2026 | 6.02 | 6.21 | 5.77 | 5.92 | 5.92 | -1.66% | 54,358 |
| May 18, 2026 | 6.35 | 6.35 | 5.90 | 6.02 | 6.02 | -4.43% | 60,483 |
| May 15, 2026 | 6.25 | 6.39 | 6.10 | 6.30 | 6.30 | -1.39% | 27,019 |
| May 14, 2026 | 6.26 | 6.54 | 6.01 | 6.39 | 6.39 | 3.28% | 59,872 |
| May 13, 2026 | 6.39 | 6.39 | 6.01 | 6.19 | 6.19 | -0.27% | 46,471 |
| May 12, 2026 | 6.40 | 6.50 | 6.13 | 6.20 | 6.20 | -5.40% | 69,720 |
| May 11, 2026 | 6.80 | 6.80 | 6.40 | 6.56 | 6.56 | -2.15% | 81,600 |
| May 8, 2026 | 7.10 | 7.30 | 6.70 | 6.70 | 6.70 | -5.65% | 39,309 |