Offerpad Solutions Inc. (OPAD)
NYSE: OPAD · Real-Time Price · USD
4.120
0.00 (0.00%)
At close: Aug 21, 2026, 4:00 PM EDT
4.130
+0.010 (0.24%)
After-hours: Aug 21, 2026, 7:30 PM EDT
Offerpad Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.27 | 4.42 | 4.07 | 4.12 | 4.12 | - | 87,348 |
| Aug 20, 2026 | 4.02 | 4.27 | 4.02 | 4.12 | 4.12 | 0.49% | 37,048 |
| Aug 19, 2026 | 4.18 | 4.30 | 4.10 | 4.10 | 4.10 | -0.24% | 26,478 |
| 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% | 27,491 |
| Aug 14, 2026 | 4.65 | 4.65 | 4.45 | 4.45 | 4.45 | -1.55% | 31,617 |
| Aug 13, 2026 | 4.57 | 4.65 | 4.51 | 4.52 | 4.52 | -2.80% | 43,692 |
| Aug 12, 2026 | 4.85 | 4.85 | 4.51 | 4.65 | 4.65 | -2.11% | 20,043 |
| Aug 11, 2026 | 4.69 | 4.94 | 4.61 | 4.75 | 4.75 | 0.21% | 12,957 |
| Aug 10, 2026 | 4.82 | 4.95 | 4.66 | 4.74 | 4.74 | -1.04% | 13,000 |
| Aug 7, 2026 | 4.49 | 5.10 | 4.49 | 4.79 | 4.79 | 5.74% | 69,514 |
| Aug 6, 2026 | 4.69 | 4.69 | 4.44 | 4.53 | 4.53 | -1.74% | 12,908 |
| Aug 5, 2026 | 4.80 | 4.99 | 4.53 | 4.61 | 4.61 | -7.24% | 50,076 |
| Aug 4, 2026 | 3.49 | 4.97 | 3.49 | 4.97 | 4.97 | 36.16% | 251,613 |
| Aug 3, 2026 | 4.00 | 4.31 | 3.52 | 3.65 | 3.65 | -5.68% | 85,830 |
| Jul 31, 2026 | 4.25 | 4.31 | 3.82 | 3.87 | 3.87 | -6.75% | 45,486 |
| Jul 30, 2026 | 4.03 | 4.20 | 3.90 | 4.15 | 4.15 | 5.87% | 15,777 |
| Jul 29, 2026 | 4.08 | 4.09 | 3.63 | 3.92 | 3.92 | -3.92% | 63,112 |
| Jul 28, 2026 | 4.16 | 4.29 | 3.91 | 4.08 | 4.08 | -4.00% | 41,128 |
| Jul 27, 2026 | 4.09 | 4.50 | 4.09 | 4.25 | 4.25 | 5.72% | 37,648 |
| Jul 24, 2026 | 4.45 | 4.57 | 4.02 | 4.02 | 4.02 | -9.66% | 51,066 |
| Jul 23, 2026 | 4.88 | 4.88 | 4.40 | 4.45 | 4.45 | -9.00% | 75,405 |
| Jul 22, 2026 | 5.25 | 5.25 | 4.85 | 4.89 | 4.89 | -3.93% | 14,738 |
| Jul 21, 2026 | 5.18 | 5.45 | 5.06 | 5.09 | 5.09 | -1.17% | 43,049 |
| 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 |