Offerpad Solutions Inc. OPAD
1.78 USD -0.20 (-9.87%)
Regular-session close
1.75 -0.03 -1.69%
After hours · Nov 13, 7:52 PM ET
1.78 Day range 2.02
0.576 52-week range 6.17
- YTD
- +47.11%
- 1 year
- -6.81%
OPAD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.02 | 2.02 | 1.78 | 1.78 | -0.18 | -9.18% | 11,969 |
| Nov 12, 2026 | 2.10 | 2.18 | 1.96 | 1.96 | -0.16 | -7.55% | 23,700 |
| Nov 11, 2026 | 2.13 | 2.20 | 2.11 | 2.12 | +0.01 | +0.47% | 14,100 |
| Nov 10, 2026 | 2.11 | 2.18 | 2.06 | 2.11 | -0.04 | -1.86% | 62,800 |
| Nov 9, 2026 | 2.07 | 2.23 | 2.02 | 2.15 | +0.04 | +1.90% | 34,100 |
| Nov 6, 2026 | 2.25 | 2.25 | 2.07 | 2.11 | -0.16 | -7.05% | 56,900 |
| Nov 5, 2026 | 2.24 | 2.32 | 2.11 | 2.27 | -0.03 | -1.30% | 47,700 |
| Nov 4, 2026 | 2.33 | 2.49 | 2.16 | 2.30 | -0.05 | -2.13% | 33,800 |
| Nov 3, 2026 | 2.02 | 2.43 | 1.90 | 2.35 | +0.28 | +13.53% | 128,600 |
| Nov 2, 2026 | 2.12 | 2.24 | 2.06 | 2.07 | -0.10 | -4.61% | 55,900 |
| Oct 30, 2026 | 2.25 | 2.29 | 2.12 | 2.17 | -0.08 | -3.56% | 59,500 |
| Oct 29, 2026 | 2.52 | 2.52 | 2.24 | 2.25 | -0.17 | -7.02% | 23,200 |
| Oct 28, 2026 | 2.44 | 2.45 | 2.37 | 2.42 | -0.03 | -1.22% | 15,900 |
| Oct 27, 2026 | 2.42 | 2.65 | 2.42 | 2.45 | -0.12 | -4.67% | 23,000 |
| Oct 26, 2026 | 2.58 | 2.62 | 2.50 | 2.57 | -0.05 | -1.91% | 4,200 |
| Oct 23, 2026 | 2.57 | 2.66 | 2.53 | 2.62 | +0.10 | +3.97% | 3,900 |
| Oct 22, 2026 | 2.44 | 2.66 | 2.44 | 2.52 | +0.07 | +2.86% | 16,100 |
| Oct 21, 2026 | 2.45 | 2.54 | 2.37 | 2.45 | 0.00 | 0.00% | 28,000 |
| Oct 20, 2026 | 2.53 | 2.53 | 2.35 | 2.45 | -0.08 | -3.16% | 57,700 |
| Oct 19, 2026 | 2.73 | 2.73 | 2.51 | 2.53 | -0.09 | -3.44% | 12,700 |
| Oct 16, 2026 | 2.64 | 2.76 | 2.58 | 2.62 | -0.09 | -3.32% | 22,400 |
| Oct 15, 2026 | 2.41 | 2.75 | 2.37 | 2.71 | +0.30 | +12.45% | 41,500 |
| Oct 14, 2026 | 2.54 | 2.54 | 2.41 | 2.41 | -0.14 | -5.49% | 20,100 |
| Oct 13, 2026 | 2.60 | 2.62 | 2.54 | 2.55 | -0.14 | -5.20% | 35,300 |
| Oct 12, 2026 | 2.67 | 2.72 | 2.57 | 2.69 | -0.02 | -0.74% | 50,000 |
| Oct 9, 2026 | 2.74 | 2.78 | 2.65 | 2.71 | -0.07 | -2.52% | 18,300 |
| Oct 8, 2026 | 2.98 | 2.98 | 2.68 | 2.78 | -0.20 | -6.71% | 50,300 |
| Oct 7, 2026 | 3.04 | 3.07 | 2.96 | 2.98 | -0.09 | -2.93% | 34,400 |
| Oct 6, 2026 | 3.14 | 3.14 | 3.05 | 3.07 | +0.02 | +0.66% | 19,700 |
| Oct 5, 2026 | 3.25 | 3.29 | 3.05 | 3.05 | -0.21 | -6.44% | 32,700 |
| Oct 2, 2026 | 3.27 | 3.36 | 3.20 | 3.26 | -0.05 | -1.51% | 26,300 |
| Oct 1, 2026 | 3.35 | 3.35 | 3.19 | 3.31 | +0.05 | +1.53% | 21,800 |
| Sep 30, 2026 | 3.38 | 3.38 | 3.23 | 3.26 | -0.01 | -0.31% | 21,200 |
| Sep 29, 2026 | 3.44 | 3.44 | 3.21 | 3.27 | 0.00 | 0.00% | 17,000 |
| Sep 28, 2026 | 3.35 | 3.46 | 3.27 | 3.27 | -0.09 | -2.68% | 16,200 |
| Sep 25, 2026 | 3.41 | 3.51 | 3.30 | 3.36 | 0.00 | 0.00% | 17,700 |
| Sep 24, 2026 | 3.40 | 3.47 | 3.30 | 3.36 | -0.05 | -1.47% | 27,700 |
| Sep 23, 2026 | 3.42 | 3.45 | 3.34 | 3.41 | -0.06 | -1.73% | 26,800 |
| Sep 22, 2026 | 3.47 | 3.62 | 3.44 | 3.47 | +0.06 | +1.76% | 19,800 |
| Sep 21, 2026 | 3.67 | 3.70 | 3.40 | 3.41 | -0.15 | -4.21% | 33,100 |
| Sep 18, 2026 | 3.49 | 3.79 | 3.44 | 3.56 | +0.09 | +2.59% | 127,500 |
| Sep 17, 2026 | 3.57 | 3.68 | 3.47 | 3.47 | -0.01 | -0.29% | 16,800 |
| Sep 16, 2026 | 3.63 | 3.69 | 3.45 | 3.48 | -0.09 | -2.52% | 61,800 |
| Sep 15, 2026 | 3.73 | 3.79 | 3.57 | 3.57 | -0.06 | -1.65% | 47,900 |
| Sep 14, 2026 | 3.77 | 3.95 | 3.60 | 3.63 | -0.17 | -4.47% | 29,000 |
| Sep 11, 2026 | 3.84 | 3.93 | 3.79 | 3.80 | +0.03 | +0.80% | 23,100 |
| Sep 10, 2026 | 3.80 | 3.87 | 3.67 | 3.77 | -0.08 | -2.08% | 16,400 |
| Sep 9, 2026 | 4.00 | 4.11 | 3.85 | 3.85 | -0.15 | -3.75% | 29,900 |
| Sep 8, 2026 | 4.11 | 4.20 | 4.00 | 4.00 | -0.10 | -2.44% | 45,300 |
| Sep 4, 2026 | 4.50 | 4.50 | 4.10 | 4.10 | -0.21 | -4.87% | 53,900 |
| Sep 3, 2026 | 4.33 | 4.43 | 4.19 | 4.31 | -0.02 | -0.46% | 54,000 |
| Sep 2, 2026 | 4.11 | 4.45 | 4.11 | 4.33 | +0.23 | +5.61% | 25,400 |
| Sep 1, 2026 | 4.30 | 4.33 | 4.10 | 4.10 | -0.30 | -6.82% | 20,000 |
| Aug 31, 2026 | 4.45 | 4.45 | 4.11 | 4.40 | -0.01 | -0.23% | 49,300 |
| Aug 28, 2026 | 4.60 | 4.60 | 4.26 | 4.41 | -0.07 | -1.56% | 16,800 |
| Aug 27, 2026 | 4.51 | 4.57 | 4.45 | 4.48 | 0.00 | 0.00% | 35,400 |
| Aug 26, 2026 | 4.36 | 4.62 | 4.30 | 4.48 | +0.04 | +0.90% | 141,900 |
| Aug 25, 2026 | 4.28 | 4.56 | 4.25 | 4.44 | +0.15 | +3.50% | 93,800 |
| Aug 24, 2026 | 4.12 | 4.34 | 4.01 | 4.29 | +0.17 | +4.13% | 81,100 |
| Aug 21, 2026 | 4.27 | 4.42 | 4.07 | 4.12 | 0.00 | 0.00% | 87,400 |
| Aug 20, 2026 | 4.02 | 4.27 | 4.02 | 4.12 | +0.02 | +0.49% | 50,800 |
| Aug 19, 2026 | 4.18 | 4.30 | 4.10 | 4.10 | -0.01 | -0.24% | 26,500 |
| Aug 18, 2026 | 4.10 | 4.53 | 4.10 | 4.11 | -0.08 | -1.91% | 52,500 |
| Aug 17, 2026 | 4.56 | 4.60 | 4.19 | 4.19 | -0.26 | -5.84% | 27,500 |
| Aug 14, 2026 | 4.65 | 4.65 | 4.45 | 4.45 | -0.07 | -1.55% | 31,700 |
65 days, newest first. Daily bars as drawn on the OPAD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.