OPAD Historical Prices
Offerpad Solutions Inc. Class A Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
26.70
Period low
1.90
Period change
-90.32%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.13 | 2.20 | 2.11 | 2.12 | +0.47% | 14,058 |
| Nov 10, 2026 | 2.11 | 2.18 | 2.06 | 2.11 | -1.86% | 62,841 |
| Nov 9, 2026 | 2.07 | 2.23 | 2.02 | 2.15 | +1.90% | 34,195 |
| Nov 6, 2026 | 2.25 | 2.25 | 2.07 | 2.11 | -7.05% | 57,156 |
| Nov 5, 2026 | 2.24 | 2.32 | 2.11 | 2.27 | -1.30% | 47,746 |
| Nov 4, 2026 | 2.33 | 2.49 | 2.16 | 2.30 | -2.13% | 33,878 |
| Nov 3, 2026 | 2.02 | 2.43 | 1.90 | 2.35 | +13.53% | 128,636 |
| Nov 2, 2026 | 2.12 | 2.24 | 2.06 | 2.07 | -4.61% | 55,926 |
| Oct 30, 2026 | 2.25 | 2.29 | 2.12 | 2.17 | -3.56% | 59,478 |
| Oct 29, 2026 | 2.52 | 2.52 | 2.24 | 2.25 | -7.02% | 23,355 |
| Oct 28, 2026 | 2.44 | 2.45 | 2.37 | 2.42 | -1.22% | 15,876 |
| Oct 27, 2026 | 2.42 | 2.65 | 2.42 | 2.45 | -4.67% | 23,038 |
| Oct 26, 2026 | 2.58 | 2.62 | 2.50 | 2.57 | -1.91% | 4,165 |
| Oct 23, 2026 | 2.56 | 2.66 | 2.53 | 2.62 | +3.97% | 3,901 |
| Oct 22, 2026 | 2.44 | 2.66 | 2.44 | 2.52 | +2.86% | 16,121 |
| Oct 21, 2026 | 2.45 | 2.54 | 2.37 | 2.45 | +0.00% | 28,067 |
| Oct 20, 2026 | 2.53 | 2.53 | 2.35 | 2.45 | -3.16% | 57,738 |
| Oct 19, 2026 | 2.73 | 2.73 | 2.51 | 2.53 | -3.44% | 12,681 |
| Oct 16, 2026 | 2.64 | 2.76 | 2.58 | 2.62 | -3.32% | 22,391 |
| Oct 15, 2026 | 2.41 | 2.75 | 2.37 | 2.71 | +12.45% | 41,768 |
| Oct 14, 2026 | 2.54 | 2.54 | 2.41 | 2.41 | -5.49% | 20,103 |
| Oct 13, 2026 | 2.60 | 2.62 | 2.54 | 2.55 | -5.20% | 35,269 |
| Oct 12, 2026 | 2.67 | 2.72 | 2.57 | 2.69 | -0.74% | 49,982 |
| Oct 9, 2026 | 2.74 | 2.78 | 2.65 | 2.71 | -2.52% | 18,288 |
| Oct 8, 2026 | 2.98 | 2.98 | 2.68 | 2.78 | -6.71% | 50,255 |
| Oct 7, 2026 | 3.04 | 3.07 | 2.96 | 2.98 | -2.93% | 34,402 |
| Oct 6, 2026 | 3.14 | 3.14 | 3.05 | 3.07 | +0.66% | 19,665 |
| Oct 5, 2026 | 3.25 | 3.29 | 3.05 | 3.05 | -6.30% | 32,657 |
| Oct 2, 2026 | 3.27 | 3.35 | 3.20 | 3.25 | -1.66% | 26,355 |
| Oct 1, 2026 | 3.35 | 3.35 | 3.19 | 3.31 | +1.53% | 21,838 |
| Sep 30, 2026 | 3.38 | 3.38 | 3.23 | 3.26 | -0.31% | 21,207 |
| Sep 29, 2026 | 3.44 | 3.44 | 3.21 | 3.27 | +0.00% | 17,025 |
| Sep 28, 2026 | 3.35 | 3.46 | 3.27 | 3.27 | -2.68% | 16,176 |
| Sep 25, 2026 | 3.41 | 3.51 | 3.30 | 3.36 | +0.00% | 18,154 |
| Sep 24, 2026 | 3.40 | 3.47 | 3.30 | 3.36 | -1.47% | 27,686 |
| Sep 23, 2026 | 3.42 | 3.45 | 3.34 | 3.41 | -1.73% | 26,840 |
| Sep 22, 2026 | 3.47 | 3.62 | 3.44 | 3.47 | +1.76% | 19,780 |
| Sep 21, 2026 | 3.67 | 3.71 | 3.40 | 3.41 | -4.21% | 33,221 |
| Sep 18, 2026 | 3.49 | 3.79 | 3.44 | 3.56 | +2.59% | 127,463 |
| Sep 17, 2026 | 3.57 | 3.68 | 3.47 | 3.47 | -0.29% | 16,801 |
| Sep 16, 2026 | 3.63 | 3.69 | 3.45 | 3.48 | -2.52% | 61,757 |
| Sep 15, 2026 | 3.73 | 3.79 | 3.57 | 3.57 | -1.65% | 47,942 |
| Sep 14, 2026 | 3.77 | 3.95 | 3.60 | 3.63 | -4.47% | 28,970 |
| Sep 11, 2026 | 3.84 | 3.93 | 3.79 | 3.80 | +0.80% | 23,110 |
| Sep 10, 2026 | 3.80 | 3.87 | 3.67 | 3.77 | -2.08% | 16,391 |
| Sep 9, 2026 | 4.00 | 4.11 | 3.85 | 3.85 | -3.75% | 30,890 |
| Sep 8, 2026 | 4.11 | 4.20 | 4.00 | 4.00 | -2.44% | 45,284 |
| Sep 4, 2026 | 4.50 | 4.50 | 4.10 | 4.10 | -4.87% | 54,439 |
| Sep 3, 2026 | 4.33 | 4.43 | 4.19 | 4.31 | -0.46% | 54,000 |
| Sep 2, 2026 | 4.11 | 4.45 | 4.11 | 4.33 | -1.59% | 25,452 |
| Aug 31, 2026 | 4.45 | 4.45 | 4.11 | 4.40 | -0.11% | 49,342 |
| Aug 28, 2026 | 4.60 | 4.60 | 4.26 | 4.41 | -1.67% | 16,784 |
| Aug 27, 2026 | 4.51 | 4.57 | 4.45 | 4.48 | +0.00% | 35,400 |
| Aug 26, 2026 | 4.36 | 4.62 | 4.30 | 4.48 | +0.90% | 141,894 |
| Aug 25, 2026 | 4.28 | 4.56 | 4.25 | 4.44 | +3.50% | 94,104 |
| Aug 24, 2026 | 4.12 | 4.34 | 4.01 | 4.29 | +4.13% | 81,181 |
| Aug 21, 2026 | 4.27 | 4.42 | 4.07 | 4.12 | +0.00% | 87,466 |
| Aug 20, 2026 | 4.02 | 4.27 | 4.02 | 4.12 | +0.49% | 50,767 |
| Aug 19, 2026 | 4.18 | 4.30 | 4.10 | 4.10 | -0.24% | 26,479 |
| Aug 18, 2026 | 4.10 | 4.53 | 4.10 | 4.11 | -1.91% | 52,549 |
| Aug 17, 2026 | 4.56 | 4.60 | 4.19 | 4.19 | -5.84% | 27,505 |
| Aug 14, 2026 | 4.65 | 4.65 | 4.45 | 4.45 | -1.55% | 31,658 |
| Aug 13, 2026 | 4.57 | 4.65 | 4.51 | 4.52 | -2.80% | 43,900 |
| Aug 12, 2026 | 4.85 | 4.85 | 4.51 | 4.65 | -2.11% | 20,045 |
| Aug 11, 2026 | 4.69 | 4.94 | 4.61 | 4.75 | +0.21% | 13,469 |
| Aug 10, 2026 | 4.82 | 4.95 | 4.66 | 4.74 | -1.04% | 13,017 |
| Aug 7, 2026 | 4.49 | 5.10 | 4.49 | 4.79 | +5.74% | 69,580 |
| Aug 6, 2026 | 4.69 | 4.69 | 4.44 | 4.53 | -1.74% | 12,913 |
| Aug 5, 2026 | 4.80 | 4.99 | 4.53 | 4.61 | -7.24% | 50,146 |
| Aug 4, 2026 | 3.49 | 4.97 | 3.49 | 4.97 | +36.16% | 260,065 |
| Aug 3, 2026 | 4.00 | 4.31 | 3.52 | 3.65 | -5.68% | 105,926 |
| Jul 31, 2026 | 4.25 | 4.30 | 3.82 | 3.87 | -6.75% | 45,672 |
| Jul 30, 2026 | 4.03 | 4.20 | 3.90 | 4.15 | +5.87% | 15,788 |
| Jul 29, 2026 | 4.08 | 4.09 | 3.63 | 3.92 | -3.92% | 65,120 |
| Jul 28, 2026 | 4.16 | 4.29 | 3.91 | 4.08 | -4.00% | 41,208 |
| Jul 27, 2026 | 4.09 | 4.50 | 4.09 | 4.25 | +5.72% | 37,764 |
| Jul 24, 2026 | 4.45 | 4.57 | 4.02 | 4.02 | -9.66% | 51,078 |
| Jul 23, 2026 | 4.88 | 4.88 | 4.40 | 4.45 | -9.00% | 75,793 |
| Jul 22, 2026 | 5.25 | 5.25 | 4.85 | 4.89 | -3.93% | 15,249 |
| Jul 21, 2026 | 5.18 | 5.45 | 5.06 | 5.09 | -1.17% | 43,094 |
| Jul 20, 2026 | 5.12 | 5.20 | 5.00 | 5.15 | -0.58% | 21,625 |
| Jul 17, 2026 | 5.10 | 5.27 | 5.00 | 5.18 | -0.19% | 19,502 |
| Jul 16, 2026 | 5.34 | 5.50 | 5.17 | 5.19 | -2.81% | 17,755 |
| Jul 15, 2026 | 4.93 | 5.48 | 4.64 | 5.34 | +11.02% | 70,899 |
| Jul 14, 2026 | 4.67 | 4.88 | 4.67 | 4.81 | +3.00% | 21,888 |
| Jul 13, 2026 | 4.87 | 5.04 | 4.60 | 4.67 | -6.22% | 63,369 |
| Jul 10, 2026 | 5.35 | 5.35 | 4.93 | 4.98 | -2.16% | 77,901 |
| Jul 9, 2026 | 5.01 | 5.35 | 5.01 | 5.09 | +1.60% | 48,763 |
| Jul 8, 2026 | 5.49 | 5.56 | 5.00 | 5.01 | -9.89% | 92,322 |
| Jul 7, 2026 | 5.67 | 6.09 | 5.50 | 5.56 | -1.94% | 83,599 |
| Jul 6, 2026 | 5.19 | 6.02 | 5.19 | 5.67 | +7.18% | 65,619 |
| Jul 2, 2026 | 5.32 | 5.53 | 5.24 | 5.29 | +0.76% | 59,609 |
| Jul 1, 2026 | 4.85 | 5.39 | 4.85 | 5.25 | +6.28% | 68,852 |
| Jun 30, 2026 | 4.63 | 4.98 | 4.63 | 4.94 | +6.93% | 49,135 |
| Jun 29, 2026 | 4.66 | 4.90 | 4.55 | 4.62 | +0.87% | 44,725 |
| Jun 26, 2026 | 4.28 | 4.99 | 4.28 | 4.58 | +4.57% | 69,432 |
| Jun 25, 2026 | 4.43 | 4.53 | 4.30 | 4.38 | -1.79% | 43,762 |
| Jun 24, 2026 | 4.72 | 4.75 | 4.40 | 4.46 | -6.30% | 85,872 |
| Jun 23, 2026 | 4.54 | 4.82 | 4.45 | 4.76 | +3.93% | 82,560 |
| Jun 22, 2026 | 5.00 | 5.18 | 4.55 | 4.58 | -9.66% | 85,269 |
| Jun 18, 2026 | 4.83 | 5.07 | 4.81 | 5.07 | +5.63% | 62,041 |
| Jun 17, 2026 | 4.90 | 5.15 | 4.80 | 4.80 | -2.44% | 31,536 |
| Jun 16, 2026 | 4.79 | 4.99 | 4.72 | 4.92 | +2.50% | 55,097 |
| Jun 15, 2026 | 5.13 | 5.25 | 4.80 | 4.80 | -3.03% | 68,670 |
| Jun 12, 2026 | 5.07 | 5.22 | 4.75 | 4.95 | -2.37% | 79,581 |
| Jun 11, 2026 | 4.83 | 5.27 | 4.41 | 5.07 | +4.97% | 101,864 |
| Jun 10, 2026 | 5.01 | 5.53 | 4.80 | 4.83 | -5.11% | 163,223 |
| Jun 9, 2026 | 5.20 | 5.39 | 4.17 | 5.09 | -5.76% | 336,315 |
| Jun 8, 2026 | 6.00 | 6.20 | 5.40 | 5.40 | -12.51% | 124,855 |
| Jun 5, 2026 | 7.00 | 7.05 | 6.10 | 6.17 | -16.58% | 156,828 |
| Jun 4, 2026 | 7.50 | 7.67 | 7.36 | 7.40 | -2.75% | 79,552 |
| Jun 3, 2026 | 8.00 | 8.02 | 7.37 | 7.61 | -7.21% | 129,194 |
| Jun 2, 2026 | 8.40 | 8.50 | 8.10 | 8.20 | -1.20% | 83,744 |
| Jun 1, 2026 | 7.40 | 8.40 | 7.40 | 8.30 | +8.36% | 192,067 |
| May 29, 2026 | 7.70 | 7.70 | 7.40 | 7.66 | +1.73% | 31,954 |
| May 28, 2026 | 7.46 | 7.70 | 7.15 | 7.53 | -0.79% | 68,653 |
| May 27, 2026 | 6.95 | 7.64 | 6.95 | 7.59 | +8.43% | 80,141 |
| May 26, 2026 | 7.10 | 7.40 | 6.90 | 7.00 | -1.07% | 46,174 |
| May 22, 2026 | 6.80 | 7.19 | 6.80 | 7.08 | +4.09% | 37,361 |
| May 21, 2026 | 6.30 | 6.87 | 6.27 | 6.80 | +6.22% | 49,785 |
| May 20, 2026 | 5.83 | 6.50 | 5.77 | 6.40 | +8.11% | 50,072 |
| May 19, 2026 | 6.02 | 6.21 | 5.77 | 5.92 | -1.66% | 54,359 |
| May 18, 2026 | 6.35 | 6.35 | 5.90 | 6.02 | -4.43% | 60,483 |
| May 15, 2026 | 6.25 | 6.38 | 6.10 | 6.30 | -1.39% | 27,019 |
| May 14, 2026 | 6.26 | 6.54 | 6.01 | 6.39 | +3.28% | 59,873 |
| May 13, 2026 | 6.38 | 6.38 | 6.01 | 6.18 | -0.27% | 46,471 |
| May 12, 2026 | 6.40 | 6.50 | 6.13 | 6.20 | -5.40% | 69,720 |
| May 11, 2026 | 6.80 | 6.80 | 6.40 | 6.56 | -2.15% | 81,600 |
| May 8, 2026 | 7.10 | 7.30 | 6.70 | 6.70 | -5.65% | 39,310 |
| May 7, 2026 | 7.20 | 7.41 | 6.93 | 7.10 | +1.15% | 51,711 |
| May 6, 2026 | 6.51 | 7.29 | 6.50 | 7.02 | +7.50% | 84,912 |
| May 5, 2026 | 7.12 | 7.12 | 6.44 | 6.53 | -3.97% | 81,171 |
| May 4, 2026 | 6.80 | 6.96 | 6.30 | 6.80 | +1.99% | 63,718 |
| May 1, 2026 | 7.50 | 7.70 | 6.50 | 6.67 | -15.61% | 181,908 |
| Apr 30, 2026 | 8.00 | 8.19 | 7.71 | 7.90 | +0.34% | 100,152 |
| Apr 29, 2026 | 8.16 | 8.21 | 7.70 | 7.87 | -5.10% | 35,996 |
| Apr 28, 2026 | 8.12 | 8.40 | 7.90 | 8.30 | +1.00% | 35,366 |
| Apr 27, 2026 | 7.99 | 8.30 | 7.90 | 8.21 | +1.42% | 31,681 |
| Apr 24, 2026 | 8.30 | 8.63 | 7.90 | 8.10 | -0.75% | 43,320 |
| Apr 23, 2026 | 8.60 | 8.60 | 8.03 | 8.16 | -6.44% | 53,984 |
| Apr 22, 2026 | 8.90 | 8.90 | 8.50 | 8.72 | +3.35% | 38,462 |
| Apr 21, 2026 | 8.40 | 9.00 | 8.40 | 8.44 | -1.64% | 108,094 |
| Apr 20, 2026 | 8.40 | 8.67 | 8.13 | 8.58 | +1.72% | 30,236 |
| Apr 17, 2026 | 8.75 | 8.94 | 6.81 | 8.44 | -3.05% | 145,637 |
| Apr 16, 2026 | 8.80 | 8.87 | 8.40 | 8.70 | -0.02% | 72,300 |
| Apr 15, 2026 | 7.98 | 8.87 | 7.79 | 8.70 | +10.43% | 171,444 |
| Apr 14, 2026 | 7.70 | 8.03 | 7.50 | 7.88 | +3.03% | 77,695 |
| Apr 13, 2026 | 7.30 | 7.70 | 6.94 | 7.65 | +5.03% | 98,843 |
| Apr 10, 2026 | 7.14 | 7.45 | 7.13 | 7.28 | +0.07% | 29,792 |
| Apr 9, 2026 | 6.98 | 7.34 | 6.91 | 7.28 | +2.93% | 25,832 |
| Apr 8, 2026 | 7.39 | 7.50 | 7.03 | 7.07 | +1.00% | 40,730 |
| Apr 7, 2026 | 6.92 | 7.23 | 6.80 | 7.00 | -1.26% | 31,044 |
| Apr 6, 2026 | 6.50 | 7.30 | 6.50 | 7.09 | +2.44% | 52,917 |
| Apr 2, 2026 | 6.71 | 7.09 | 6.50 | 6.92 | -1.28% | 55,296 |
| Apr 1, 2026 | 6.87 | 7.40 | 6.62 | 7.01 | +6.99% | 111,995 |
| Mar 31, 2026 | 6.00 | 6.57 | 5.79 | 6.55 | +13.75% | 89,794 |
| Mar 30, 2026 | 6.32 | 6.63 | 5.70 | 5.76 | -8.16% | 86,307 |
| Mar 27, 2026 | 6.41 | 6.91 | 6.11 | 6.27 | -6.39% | 92,575 |
| Mar 26, 2026 | 6.69 | 7.00 | 6.47 | 6.70 | -0.36% | 74,855 |
| Mar 25, 2026 | 6.70 | 7.08 | 6.52 | 6.72 | +1.57% | 49,794 |
| Mar 24, 2026 | 6.80 | 7.06 | 6.61 | 6.62 | -5.43% | 57,500 |
| Mar 23, 2026 | 7.07 | 7.23 | 6.85 | 7.00 | +1.45% | 67,745 |
| Mar 20, 2026 | 7.30 | 7.36 | 6.86 | 6.90 | -6.38% | 76,006 |
| Mar 19, 2026 | 7.59 | 7.60 | 7.22 | 7.37 | -3.03% | 59,209 |
| Mar 18, 2026 | 7.63 | 7.91 | 7.45 | 7.60 | -5.00% | 83,133 |
| Mar 17, 2026 | 7.49 | 8.07 | 7.49 | 8.00 | +7.60% | 119,417 |
| Mar 16, 2026 | 7.85 | 7.85 | 7.40 | 7.43 | -3.88% | 68,537 |
| Mar 13, 2026 | 7.60 | 7.76 | 7.50 | 7.74 | +1.98% | 63,043 |
| Mar 12, 2026 | 7.90 | 8.00 | 7.50 | 7.58 | -4.94% | 65,791 |
| Mar 11, 2026 | 7.80 | 8.33 | 7.78 | 7.98 | +3.62% | 86,969 |
| Mar 10, 2026 | 7.50 | 7.80 | 7.31 | 7.70 | +1.85% | 64,882 |
| Mar 9, 2026 | 7.23 | 7.60 | 7.00 | 7.56 | +0.80% | 79,415 |
| Mar 6, 2026 | 7.20 | 7.55 | 7.16 | 7.50 | +0.01% | 80,889 |
| Mar 5, 2026 | 7.42 | 7.71 | 7.32 | 7.50 | -1.58% | 53,262 |
| Mar 4, 2026 | 7.53 | 7.70 | 7.30 | 7.62 | +1.45% | 87,496 |
| Mar 3, 2026 | 7.50 | 7.74 | 7.13 | 7.51 | -4.09% | 120,354 |
| Mar 2, 2026 | 7.62 | 7.83 | 7.43 | 7.83 | +0.38% | 106,296 |
| Feb 27, 2026 | 8.50 | 8.50 | 7.75 | 7.80 | -9.30% | 163,366 |
| Feb 26, 2026 | 8.50 | 8.98 | 8.30 | 8.60 | -2.16% | 104,055 |
| Feb 25, 2026 | 7.80 | 8.90 | 7.80 | 8.79 | +12.69% | 128,209 |
| Feb 24, 2026 | 7.35 | 8.22 | 7.11 | 7.80 | -3.70% | 190,431 |
| Feb 23, 2026 | 8.50 | 8.50 | 7.70 | 8.10 | -1.21% | 227,353 |
| Feb 20, 2026 | 8.60 | 9.10 | 8.13 | 8.20 | +1.22% | 253,884 |
| Feb 19, 2026 | 7.97 | 8.33 | 7.80 | 8.10 | +0.00% | 117,334 |
| Feb 18, 2026 | 7.49 | 8.39 | 7.49 | 8.10 | +5.40% | 74,026 |
| Feb 17, 2026 | 8.50 | 8.50 | 7.34 | 7.68 | -4.53% | 99,179 |
| Feb 13, 2026 | 7.70 | 8.50 | 7.70 | 8.05 | +3.60% | 105,779 |
| Feb 12, 2026 | 8.75 | 8.75 | 7.65 | 7.77 | -8.37% | 170,297 |
| Feb 11, 2026 | 9.50 | 9.50 | 8.30 | 8.48 | -7.26% | 176,459 |
| Feb 10, 2026 | 8.98 | 9.60 | 8.90 | 9.14 | +2.74% | 112,058 |
| Feb 9, 2026 | 9.40 | 9.40 | 8.56 | 8.90 | -4.30% | 112,989 |
| Feb 6, 2026 | 9.10 | 9.44 | 8.62 | 9.30 | +7.59% | 205,877 |
| Feb 5, 2026 | 9.30 | 9.33 | 8.57 | 8.64 | -7.73% | 231,285 |
| Feb 4, 2026 | 10.10 | 10.20 | 9.01 | 9.37 | -6.32% | 173,865 |
| Feb 3, 2026 | 10.50 | 10.50 | 9.60 | 10.00 | -4.76% | 205,258 |
| Feb 2, 2026 | 10.25 | 11.00 | 9.90 | 10.50 | +2.94% | 154,756 |
| Jan 30, 2026 | 10.40 | 10.70 | 10.00 | 10.20 | -0.97% | 154,220 |
| Jan 29, 2026 | 11.30 | 11.50 | 9.40 | 10.30 | -11.21% | 425,653 |
| Jan 28, 2026 | 11.80 | 12.10 | 11.40 | 11.60 | -0.85% | 195,987 |
| Jan 27, 2026 | 11.40 | 11.90 | 10.90 | 11.70 | +1.74% | 210,736 |
| Jan 26, 2026 | 12.40 | 12.40 | 11.30 | 11.50 | -4.96% | 228,566 |
| Jan 23, 2026 | 12.50 | 12.70 | 12.10 | 12.10 | -5.47% | 221,851 |
| Jan 22, 2026 | 13.10 | 13.25 | 12.70 | 12.80 | -1.54% | 221,059 |
| Jan 21, 2026 | 13.50 | 13.60 | 12.10 | 13.00 | +0.00% | 321,892 |
| Jan 20, 2026 | 13.00 | 13.95 | 12.50 | 13.00 | -4.41% | 273,801 |
| Jan 16, 2026 | 13.60 | 14.20 | 12.80 | 13.60 | +1.49% | 393,968 |
| Jan 15, 2026 | 15.50 | 15.70 | 13.30 | 13.40 | -12.42% | 454,206 |
| Jan 14, 2026 | 15.50 | 16.00 | 15.10 | 15.30 | -4.37% | 261,185 |
| Jan 13, 2026 | 17.80 | 18.30 | 15.20 | 16.00 | -10.11% | 514,204 |
| Jan 12, 2026 | 18.45 | 19.10 | 17.70 | 17.80 | -18.72% | 1,055,913 |
| Jan 9, 2026 | 23.30 | 26.70 | 21.10 | 21.90 | +44.08% | 11,823,389 |
| Jan 8, 2026 | 14.30 | 15.70 | 14.30 | 15.20 | +4.83% | 1,302,848 |
| Jan 7, 2026 | 15.10 | 15.33 | 14.30 | 14.50 | -3.33% | 55,077 |
| Jan 6, 2026 | 14.00 | 15.30 | 13.60 | 15.00 | +7.14% | 79,759 |
| Jan 5, 2026 | 13.50 | 14.37 | 13.30 | 14.00 | +5.26% | 88,320 |
| Jan 2, 2026 | 12.80 | 13.70 | 12.30 | 13.30 | +9.92% | 77,889 |
| Dec 31, 2025 | 11.90 | 12.60 | 11.80 | 12.10 | +1.68% | 100,730 |
| Dec 30, 2025 | 12.20 | 12.50 | 11.80 | 11.90 | -3.25% | 107,703 |
| Dec 29, 2025 | 12.60 | 13.00 | 12.12 | 12.30 | -3.91% | 111,200 |
| Dec 26, 2025 | 13.60 | 13.60 | 12.70 | 12.80 | -4.48% | 49,722 |
| Dec 24, 2025 | 13.70 | 13.70 | 13.20 | 13.40 | -0.74% | 25,092 |
| Dec 23, 2025 | 13.90 | 13.98 | 13.20 | 13.50 | -3.57% | 49,153 |
| Dec 22, 2025 | 13.90 | 14.20 | 13.60 | 14.00 | +1.45% | 53,193 |
| Dec 19, 2025 | 14.50 | 14.70 | 13.50 | 13.80 | -4.83% | 112,834 |
| Dec 18, 2025 | 14.90 | 15.70 | 14.40 | 14.50 | -2.03% | 103,651 |
| Dec 17, 2025 | 15.60 | 15.70 | 14.80 | 14.80 | -2.63% | 90,237 |
| Dec 16, 2025 | 15.90 | 16.40 | 15.20 | 15.20 | -1.94% | 89,302 |
| Dec 15, 2025 | 18.00 | 18.00 | 15.50 | 15.50 | -11.93% | 87,510 |
| Dec 12, 2025 | 19.40 | 19.65 | 17.50 | 17.60 | -9.28% | 92,592 |
| Dec 11, 2025 | 20.00 | 20.10 | 18.85 | 19.40 | +0.00% | 70,829 |
| Dec 10, 2025 | 20.00 | 20.15 | 19.20 | 19.40 | -3.96% | 86,734 |
| Dec 9, 2025 | 19.10 | 20.30 | 18.70 | 20.20 | +9.19% | 102,375 |
| Dec 8, 2025 | 18.60 | 19.30 | 18.20 | 18.50 | +1.09% | 38,422 |
| Dec 5, 2025 | 19.70 | 19.80 | 18.10 | 18.30 | -7.58% | 66,045 |
| Dec 4, 2025 | 18.90 | 20.60 | 18.30 | 19.80 | +8.20% | 125,680 |
| Dec 3, 2025 | 17.60 | 18.30 | 17.15 | 18.30 | +5.78% | 43,930 |
| Dec 2, 2025 | 17.70 | 18.45 | 17.30 | 17.30 | -1.70% | 49,284 |
| Dec 1, 2025 | 18.80 | 18.87 | 17.20 | 17.60 | -8.81% | 74,667 |
| Nov 28, 2025 | 19.80 | 20.10 | 19.00 | 19.30 | +0.52% | 37,191 |
| Nov 26, 2025 | 19.70 | 20.30 | 19.15 | 19.20 | -2.54% | 49,579 |
| Nov 25, 2025 | 19.40 | 20.50 | 18.60 | 19.70 | +2.07% | 128,551 |
| Nov 24, 2025 | 18.90 | 19.40 | 18.10 | 19.30 | +1.58% | 93,351 |
| Nov 21, 2025 | 17.00 | 19.27 | 17.00 | 19.00 | +13.10% | 115,183 |
| Nov 20, 2025 | 18.30 | 19.30 | 16.80 | 16.80 | -4.55% | 65,834 |
| Nov 19, 2025 | 18.70 | 18.90 | 17.40 | 17.60 | -5.38% | 69,974 |
| Nov 18, 2025 | 17.10 | 19.30 | 16.90 | 18.60 | +7.51% | 82,867 |
| Nov 17, 2025 | 18.30 | 18.50 | 17.30 | 17.30 | -6.49% | 91,605 |
| Nov 14, 2025 | 17.70 | 19.00 | 17.50 | 18.50 | -3.14% | 71,149 |
| Nov 13, 2025 | 21.10 | 21.25 | 18.40 | 19.10 | -12.79% | 168,917 |
| Nov 12, 2025 | 21.10 | 21.90 | 19.50 | 21.90 | +4.29% | 168,617 |
Daily open, high, low, close and volume for Offerpad Solutions Inc. Class A Common Stock (OPAD). Showing 250 trading days. Unadjusted prices.