NASDAQ : OPAD
Offerpad Solutions Inc. — Price history
Real Estate · Real Estate Services · United States
Last price 2.25 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 10.87M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Offerpad Solutions Inc. (OPAD) closed at 2.17 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.165 | 2.165 | 2.09 | 2.17 | 553 | +0.00% |
| 2026-10-30 | 2.25 | 2.29 | 2.12 | 2.17 | 59,477 | -3.56% |
| 2026-10-29 | 2.515 | 2.515 | 2.24 | 2.25 | 23,354 | -7.02% |
| 2026-10-28 | 2.44 | 2.45 | 2.37 | 2.42 | 15,876 | -1.22% |
| 2026-10-27 | 2.418 | 2.65 | 2.418 | 2.45 | 23,038 | -4.67% |
| 2026-10-26 | 2.58 | 2.62 | 2.5 | 2.57 | 4,164 | -1.91% |
| 2026-10-23 | 2.565 | 2.66 | 2.53 | 2.62 | 3,901 | +3.97% |
| 2026-10-22 | 2.44 | 2.658 | 2.44 | 2.52 | 16,119 | +2.86% |
| 2026-10-21 | 2.45 | 2.54 | 2.366 | 2.45 | 28,067 | +0.00% |
| 2026-10-20 | 2.53 | 2.53 | 2.35 | 2.45 | 57,737 | -3.16% |
| 2026-10-19 | 2.73 | 2.73 | 2.51 | 2.53 | 12,680 | -3.44% |
| 2026-10-16 | 2.64 | 2.76 | 2.58 | 2.62 | 22,391 | -3.32% |
| 2026-10-15 | 2.41 | 2.75 | 2.37 | 2.71 | 41,768 | +12.45% |
| 2026-10-14 | 2.543 | 2.543 | 2.41 | 2.41 | 20,103 | -5.49% |
| 2026-10-13 | 2.6 | 2.62 | 2.535 | 2.55 | 35,268 | -5.20% |
| 2026-10-12 | 2.67 | 2.72 | 2.57 | 2.69 | 49,981 | -0.74% |
| 2026-10-09 | 2.74 | 2.78 | 2.65 | 2.71 | 18,288 | -2.52% |
| 2026-10-08 | 2.985 | 2.985 | 2.68 | 2.78 | 50,255 | -6.71% |
| 2026-10-07 | 3.04 | 3.07 | 2.96 | 2.98 | 34,401 | -2.93% |
| 2026-10-06 | 3.14 | 3.14 | 3.05 | 3.07 | 19,664 | +0.66% |
| 2026-10-05 | 3.25 | 3.285 | 3.05 | 3.05 | 32,657 | -6.30% |
| 2026-10-02 | 3.27 | 3.355 | 3.2 | 3.255 | 26,354 | -1.66% |
| 2026-10-01 | 3.35 | 3.35 | 3.19 | 3.31 | 21,838 | +1.53% |
| 2026-09-30 | 3.38 | 3.38 | 3.232 | 3.26 | 21,206 | -0.31% |
| 2026-09-29 | 3.44 | 3.44 | 3.21 | 3.27 | 17,025 | +0.00% |
| 2026-09-28 | 3.35 | 3.46 | 3.27 | 3.27 | 16,176 | -2.68% |
| 2026-09-25 | 3.41 | 3.51 | 3.3 | 3.36 | 18,153 | +0.00% |
| 2026-09-24 | 3.4 | 3.47 | 3.3 | 3.36 | 27,686 | -1.47% |
| 2026-09-23 | 3.42 | 3.45 | 3.34 | 3.41 | 26,839 | -1.73% |
| 2026-09-22 | 3.47 | 3.615 | 3.44 | 3.47 | 19,780 | +1.76% |
| 2026-09-21 | 3.67 | 3.705 | 3.4 | 3.41 | 33,221 | -4.21% |
| 2026-09-18 | 3.49 | 3.793 | 3.44 | 3.56 | 127,462 | +2.59% |
| 2026-09-17 | 3.57 | 3.68 | 3.47 | 3.47 | 16,800 | -0.29% |
| 2026-09-16 | 3.63 | 3.69 | 3.45 | 3.48 | 61,756 | -2.52% |
| 2026-09-15 | 3.73 | 3.793 | 3.57 | 3.57 | 47,942 | -1.65% |
| 2026-09-14 | 3.77 | 3.95 | 3.6 | 3.63 | 28,970 | -4.47% |
| 2026-09-11 | 3.84 | 3.93 | 3.79 | 3.8 | 23,110 | +0.80% |
| 2026-09-10 | 3.8 | 3.87 | 3.67 | 3.77 | 16,390 | -2.08% |
| 2026-09-09 | 4 | 4.105 | 3.85 | 3.85 | 30,890 | -3.75% |
| 2026-09-08 | 4.11 | 4.2 | 4 | 4 | 45,283 | -2.44% |
| 2026-09-04 | 4.5 | 4.5 | 4.1 | 4.1 | 54,439 | -4.87% |
| 2026-09-03 | 4.33 | 4.43 | 4.189 | 4.31 | 54,000 | -0.46% |
| 2026-09-02 | 4.11 | 4.45 | 4.11 | 4.33 | 25,452 | +5.61% |
| 2026-09-01 | 4.3 | 4.328 | 4.1 | 4.1 | 20,197 | -6.82% |
| 2026-08-31 | 4.45 | 4.45 | 4.11 | 4.4 | 49,342 | -0.11% |
| 2026-08-28 | 4.6 | 4.6 | 4.26 | 4.405 | 16,784 | -1.67% |
| 2026-08-27 | 4.51 | 4.57 | 4.45 | 4.48 | 35,400 | +0.00% |
| 2026-08-26 | 4.36 | 4.62 | 4.303 | 4.48 | 141,894 | +0.90% |
| 2026-08-25 | 4.28 | 4.56 | 4.25 | 4.44 | 94,103 | +3.50% |
| 2026-08-24 | 4.12 | 4.34 | 4.014 | 4.29 | 81,181 | +4.13% |
| 2026-08-21 | 4.27 | 4.418 | 4.07 | 4.12 | 87,466 | +0.00% |
| 2026-08-20 | 4.02 | 4.27 | 4.02 | 4.12 | 50,766 | +0.49% |
| 2026-08-19 | 4.18 | 4.3 | 4.1 | 4.1 | 26,479 | -0.24% |
| 2026-08-18 | 4.1 | 4.53 | 4.1 | 4.11 | 52,549 | -1.91% |
| 2026-08-17 | 4.56 | 4.6 | 4.19 | 4.19 | 27,505 | -5.84% |
| 2026-08-14 | 4.65 | 4.65 | 4.445 | 4.45 | 31,658 | -1.55% |
| 2026-08-13 | 4.57 | 4.65 | 4.51 | 4.52 | 43,900 | -2.80% |
| 2026-08-12 | 4.85 | 4.85 | 4.512 | 4.65 | 20,044 | -2.11% |
| 2026-08-11 | 4.69 | 4.936 | 4.61 | 4.75 | 13,468 | +0.21% |
| 2026-08-10 | 4.82 | 4.95 | 4.66 | 4.74 | 13,017 | -1.04% |
| 2026-08-07 | 4.49 | 5.1 | 4.49 | 4.79 | 69,580 | +5.74% |
| 2026-08-06 | 4.69 | 4.69 | 4.436 | 4.53 | 12,913 | -1.74% |
| 2026-08-05 | 4.8 | 4.99 | 4.53 | 4.61 | 50,145 | -7.24% |
| 2026-08-04 | 3.49 | 4.97 | 3.49 | 4.97 | 260,064 | +36.16% |
| 2026-08-03 | 4 | 4.31 | 3.52 | 3.65 | 105,926 | -5.68% |
| 2026-07-31 | 4.248 | 4.305 | 3.82 | 3.87 | 45,672 | -6.75% |
| 2026-07-30 | 4.03 | 4.2 | 3.9 | 4.15 | 15,786 | +5.87% |
| 2026-07-29 | 4.08 | 4.087 | 3.63 | 3.92 | 65,118 | -3.92% |
| 2026-07-28 | 4.16 | 4.285 | 3.91 | 4.08 | 41,308 | -4.00% |
| 2026-07-27 | 4.09 | 4.5 | 4.09 | 4.25 | 37,764 | +5.72% |
| 2026-07-24 | 4.45 | 4.565 | 4.02 | 4.02 | 51,078 | -9.66% |
| 2026-07-23 | 4.88 | 4.884 | 4.4 | 4.45 | 75,792 | -9.00% |
| 2026-07-22 | 5.25 | 5.25 | 4.85 | 4.89 | 15,248 | -3.93% |
| 2026-07-21 | 5.18 | 5.45 | 5.06 | 5.09 | 43,093 | -1.17% |
| 2026-07-20 | 5.12 | 5.2 | 5 | 5.15 | 21,625 | -0.58% |
| 2026-07-17 | 5.1 | 5.27 | 4.998 | 5.18 | 19,502 | -0.19% |
| 2026-07-16 | 5.34 | 5.5 | 5.175 | 5.19 | 17,754 | -2.81% |
| 2026-07-15 | 4.93 | 5.48 | 4.64 | 5.34 | 70,898 | +11.02% |
| 2026-07-14 | 4.67 | 4.88 | 4.67 | 4.81 | 21,887 | +3.00% |
| 2026-07-13 | 4.87 | 5.04 | 4.6 | 4.67 | 63,367 | -6.22% |
| 2026-07-10 | 5.35 | 5.35 | 4.93 | 4.98 | 77,901 | -2.16% |
| 2026-07-09 | 5.01 | 5.35 | 5.01 | 5.09 | 48,763 | +1.60% |
| 2026-07-08 | 5.49 | 5.56 | 5 | 5.01 | 92,322 | -9.89% |
| 2026-07-07 | 5.67 | 6.09 | 5.5 | 5.56 | 83,598 | -1.94% |
| 2026-07-06 | 5.19 | 6.02 | 5.19 | 5.67 | 65,619 | +7.18% |
| 2026-07-02 | 5.32 | 5.53 | 5.24 | 5.29 | 59,609 | +0.76% |
| 2026-07-01 | 4.85 | 5.386 | 4.85 | 5.25 | 68,852 | +6.28% |
| 2026-06-30 | 4.63 | 4.98 | 4.63 | 4.94 | 49,134 | +6.93% |
| 2026-06-29 | 4.66 | 4.9 | 4.552 | 4.62 | 44,725 | +0.87% |
| 2026-06-26 | 4.28 | 4.99 | 4.28 | 4.58 | 69,432 | +4.57% |
| 2026-06-25 | 4.43 | 4.525 | 4.3 | 4.38 | 43,761 | -1.79% |
| 2026-06-24 | 4.72 | 4.75 | 4.4 | 4.46 | 85,871 | -6.30% |
| 2026-06-23 | 4.54 | 4.82 | 4.45 | 4.76 | 82,560 | +3.93% |
| 2026-06-22 | 5 | 5.183 | 4.55 | 4.58 | 85,268 | -9.66% |
| 2026-06-18 | 4.83 | 5.07 | 4.811 | 5.07 | 62,040 | +5.63% |
| 2026-06-17 | 4.9 | 5.15 | 4.8 | 4.8 | 31,535 | -2.44% |
| 2026-06-16 | 4.79 | 4.99 | 4.72 | 4.92 | 55,096 | +2.50% |
| 2026-06-15 | 5.13 | 5.25 | 4.8 | 4.8 | 68,669 | -3.03% |
| 2026-06-12 | 5.07 | 5.22 | 4.75 | 4.95 | 79,581 | -2.37% |
| 2026-06-11 | 4.83 | 5.27 | 4.41 | 5.07 | 101,863 | +4.97% |
| 2026-06-10 | 5.01 | 5.529 | 4.8 | 4.83 | 163,222 | -5.11% |
| 2026-06-09 | 5.2 | 5.39 | 4.17 | 5.09 | 336,315 | -5.76% |
| 2026-06-08 | 6 | 6.198 | 5.4 | 5.401 | 124,855 | -12.51% |
| 2026-06-05 | 7 | 7.05 | 6.101 | 6.173 | 156,828 | -16.58% |
| 2026-06-04 | 7.501 | 7.673 | 7.358 | 7.4 | 79,552 | -2.75% |
| 2026-06-03 | 8 | 8.021 | 7.367 | 7.609 | 129,193 | -7.21% |
| 2026-06-02 | 8.4 | 8.5 | 8.1 | 8.2 | 83,743 | -1.20% |
| 2026-06-01 | 7.4 | 8.4 | 7.4 | 8.3 | 192,067 | +8.36% |
| 2026-05-29 | 7.7 | 7.7 | 7.401 | 7.66 | 31,954 | +1.73% |
| 2026-05-28 | 7.458 | 7.7 | 7.15 | 7.53 | 68,653 | -0.79% |
| 2026-05-27 | 6.946 | 7.645 | 6.946 | 7.59 | 80,141 | +8.43% |
| 2026-05-26 | 7.1 | 7.4 | 6.9 | 7 | 46,174 | -1.07% |
| 2026-05-22 | 6.8 | 7.19 | 6.8 | 7.076 | 37,360 | +4.09% |
| 2026-05-21 | 6.3 | 6.872 | 6.272 | 6.798 | 49,784 | +6.22% |
| 2026-05-20 | 5.83 | 6.496 | 5.767 | 6.4 | 50,072 | +8.11% |
| 2026-05-19 | 6.02 | 6.21 | 5.767 | 5.92 | 54,358 | -1.66% |
| 2026-05-18 | 6.35 | 6.35 | 5.9 | 6.02 | 60,483 | -4.43% |
| 2026-05-15 | 6.25 | 6.385 | 6.103 | 6.299 | 27,019 | -1.39% |
| 2026-05-14 | 6.261 | 6.539 | 6.012 | 6.388 | 59,872 | +3.28% |
| 2026-05-13 | 6.385 | 6.385 | 6.008 | 6.185 | 46,471 | -0.27% |