Offerpad Solutions Inc. (OPAD)

Offerpad Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.58	0.65	0.58	0.64	0.64	8.11%	480,625
May 19, 2026	0.60	0.62	0.58	0.59	0.59	-1.66%	542,982
May 18, 2026	0.64	0.64	0.59	0.60	0.60	-4.43%	601,323
May 15, 2026	0.63	0.64	0.61	0.63	0.63	-1.39%	270,192
May 14, 2026	0.63	0.65	0.60	0.64	0.64	3.28%	598,725
May 13, 2026	0.64	0.64	0.60	0.62	0.62	-0.27%	464,710
May 12, 2026	0.64	0.65	0.61	0.62	0.62	-5.40%	697,200
May 11, 2026	0.68	0.68	0.64	0.66	0.66	-2.15%	816,003
May 8, 2026	0.71	0.73	0.67	0.67	0.67	-5.65%	393,095
May 7, 2026	0.72	0.74	0.69	0.71	0.71	1.15%	517,106
May 6, 2026	0.65	0.73	0.65	0.70	0.70	7.50%	849,123
May 5, 2026	0.71	0.71	0.64	0.65	0.65	-3.97%	811,713
May 4, 2026	0.68	0.70	0.63	0.68	0.68	1.99%	637,179
May 1, 2026	0.75	0.77	0.65	0.67	0.67	-15.61%	1,819,079
Apr 30, 2026	0.80	0.82	0.77	0.79	0.79	0.34%	1,001,519
Apr 29, 2026	0.82	0.82	0.77	0.79	0.79	-5.10%	359,958
Apr 28, 2026	0.81	0.84	0.79	0.83	0.83	1.00%	353,656
Apr 27, 2026	0.80	0.83	0.79	0.82	0.82	1.42%	316,814
Apr 24, 2026	0.83	0.86	0.79	0.81	0.81	-0.75%	433,195
Apr 23, 2026	0.86	0.86	0.80	0.82	0.82	-6.44%	539,843
Apr 22, 2026	0.89	0.89	0.85	0.87	0.87	3.35%	384,620
Apr 21, 2026	0.84	0.90	0.84	0.84	0.84	-1.64%	1,080,944
Apr 20, 2026	0.84	0.87	0.81	0.86	0.86	1.72%	302,359
Apr 17, 2026	0.88	0.89	0.68	0.84	0.84	-3.05%	1,456,366
Apr 16, 2026	0.88	0.89	0.84	0.87	0.87	-0.02%	722,998
Apr 15, 2026	0.80	0.89	0.78	0.87	0.87	10.43%	1,714,444
Apr 14, 2026	0.77	0.80	0.75	0.79	0.79	3.03%	776,954
Apr 13, 2026	0.73	0.77	0.69	0.76	0.76	5.03%	988,427
Apr 10, 2026	0.71	0.75	0.71	0.73	0.73	0.07%	297,924
Apr 9, 2026	0.70	0.73	0.69	0.73	0.73	2.93%	258,315
Apr 8, 2026	0.74	0.75	0.70	0.71	0.71	1.00%	407,299
Apr 7, 2026	0.69	0.72	0.68	0.70	0.70	-1.26%	310,439
Apr 6, 2026	0.65	0.73	0.65	0.71	0.71	2.44%	529,171
Apr 2, 2026	0.67	0.71	0.65	0.69	0.69	-1.28%	552,963
Apr 1, 2026	0.69	0.74	0.66	0.70	0.70	6.99%	1,119,953
Mar 31, 2026	0.60	0.66	0.58	0.66	0.66	13.75%	897,943
Mar 30, 2026	0.63	0.66	0.57	0.58	0.58	-8.16%	863,073
Mar 27, 2026	0.64	0.69	0.61	0.63	0.63	-6.39%	925,751
Mar 26, 2026	0.67	0.70	0.65	0.67	0.67	-0.36%	748,545
Mar 25, 2026	0.67	0.71	0.65	0.67	0.67	1.57%	497,943
Mar 24, 2026	0.68	0.71	0.66	0.66	0.66	-5.43%	575,002
Mar 23, 2026	0.71	0.72	0.69	0.70	0.70	1.45%	677,446
Mar 20, 2026	0.73	0.74	0.69	0.69	0.69	-6.38%	760,060
Mar 19, 2026	0.76	0.76	0.72	0.74	0.74	-3.03%	592,087
Mar 18, 2026	0.76	0.79	0.75	0.76	0.76	-5.00%	831,330
Mar 17, 2026	0.75	0.81	0.75	0.80	0.80	7.60%	1,194,172
Mar 16, 2026	0.79	0.79	0.74	0.74	0.74	-3.88%	685,366
Mar 13, 2026	0.76	0.78	0.75	0.77	0.77	1.98%	630,429
Mar 12, 2026	0.79	0.80	0.75	0.76	0.76	-4.94%	657,911
Mar 11, 2026	0.78	0.83	0.78	0.80	0.80	3.62%	869,694

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.