Offerpad Solutions Inc. (OPAD)
NASDAQ: OPAD · Real-Time Price · USD
2.160
-0.090 (-4.00%)
Oct 30, 2026, 9:43 AM EDT - Market open
Offerpad Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.25 | 2.29 | 2.25 | 2.16 | 2.16 | -4.00% | 3,424 |
| Oct 29, 2026 | 2.52 | 2.52 | 2.24 | 2.25 | 2.25 | -7.02% | 23,354 |
| Oct 28, 2026 | 2.44 | 2.45 | 2.37 | 2.42 | 2.42 | -1.22% | 15,877 |
| Oct 27, 2026 | 2.42 | 2.65 | 2.42 | 2.45 | 2.45 | -4.67% | 23,038 |
| Oct 26, 2026 | 2.58 | 2.62 | 2.50 | 2.57 | 2.57 | -1.91% | 4,164 |
| Oct 23, 2026 | 2.57 | 2.66 | 2.53 | 2.62 | 2.62 | 3.97% | 3,901 |
| Oct 22, 2026 | 2.44 | 2.66 | 2.44 | 2.52 | 2.52 | 2.86% | 16,120 |
| Oct 21, 2026 | 2.45 | 2.54 | 2.37 | 2.45 | 2.45 | - | 28,067 |
| Oct 20, 2026 | 2.53 | 2.53 | 2.35 | 2.45 | 2.45 | -3.16% | 57,737 |
| Oct 19, 2026 | 2.73 | 2.73 | 2.51 | 2.53 | 2.53 | -3.44% | 12,680 |
| Oct 16, 2026 | 2.64 | 2.76 | 2.58 | 2.62 | 2.62 | -3.32% | 22,391 |
| Oct 15, 2026 | 2.41 | 2.75 | 2.37 | 2.71 | 2.71 | 12.45% | 41,768 |
| Oct 14, 2026 | 2.54 | 2.54 | 2.41 | 2.41 | 2.41 | -5.49% | 20,103 |
| Oct 13, 2026 | 2.60 | 2.62 | 2.54 | 2.55 | 2.55 | -5.20% | 35,268 |
| Oct 12, 2026 | 2.67 | 2.72 | 2.57 | 2.69 | 2.69 | -0.74% | 49,981 |
| Oct 9, 2026 | 2.74 | 2.78 | 2.65 | 2.71 | 2.71 | -2.52% | 18,288 |
| Oct 8, 2026 | 2.99 | 2.99 | 2.68 | 2.78 | 2.78 | -6.71% | 50,255 |
| Oct 7, 2026 | 3.04 | 3.07 | 2.96 | 2.98 | 2.98 | -2.93% | 34,401 |
| Oct 6, 2026 | 3.14 | 3.14 | 3.05 | 3.07 | 3.07 | 0.66% | 19,664 |
| Oct 5, 2026 | 3.25 | 3.29 | 3.05 | 3.05 | 3.05 | -6.30% | 32,657 |
| Oct 2, 2026 | 3.27 | 3.36 | 3.20 | 3.26 | 3.26 | -1.66% | 26,354 |
| Oct 1, 2026 | 3.35 | 3.35 | 3.19 | 3.31 | 3.31 | 1.53% | 21,838 |
| 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 | - | 17,025 |
| 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 |