Offerpad Solutions Inc. Class A Common Stock (OPAD)
1.0200
-0.0100 (-0.97%)
NYSE · Last Trade: Feb 2nd, 3:16 AM EST
Historical Prices For Offerpad Solutions Inc. Class A Common Stock (OPAD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2026 | 1.04 | 1.07 | 1.00 | 1.02 | 1,542,197 | 1.02 |
| 1/29/2026 | 1.13 | 1.15 | 0.94 | 1.03 | 4,239,689 | 1.03 |
| 1/28/2026 | 1.18 | 1.21 | 1.14 | 1.16 | 1,953,164 | 1.16 |
| 1/27/2026 | 1.14 | 1.19 | 1.09 | 1.17 | 2,097,312 | 1.17 |
| 1/26/2026 | 1.24 | 1.24 | 1.13 | 1.15 | 2,267,228 | 1.15 |
| 1/23/2026 | 1.25 | 1.27 | 1.21 | 1.21 | 2,218,511 | 1.21 |
| 1/22/2026 | 1.31 | 1.32 | 1.27 | 1.28 | 2,194,740 | 1.28 |
| 1/21/2026 | 1.35 | 1.36 | 1.21 | 1.30 | 3,174,763 | 1.30 |
| 1/20/2026 | 1.30 | 1.40 | 1.25 | 1.30 | 2,709,885 | 1.30 |
| 1/16/2026 | 1.36 | 1.42 | 1.28 | 1.36 | 3,939,679 | 1.36 |
| 1/15/2026 | 1.55 | 1.57 | 1.33 | 1.34 | 4,501,743 | 1.34 |
| 1/14/2026 | 1.55 | 1.60 | 1.51 | 1.53 | 2,585,486 | 1.53 |
| 1/13/2026 | 1.78 | 1.83 | 1.52 | 1.60 | 5,119,380 | 1.60 |
| 1/12/2026 | 1.85 | 1.91 | 1.77 | 1.78 | 10,398,163 | 1.78 |
| 1/09/2026 | 2.33 | 2.67 | 2.11 | 2.19 | 118,233,955 | 2.19 |
| 1/08/2026 | 1.43 | 1.57 | 1.43 | 1.52 | 9,051,975 | 1.52 |
| 1/07/2026 | 1.51 | 1.53 | 1.43 | 1.45 | 548,626 | 1.45 |
| 1/06/2026 | 1.40 | 1.53 | 1.36 | 1.50 | 793,242 | 1.50 |
| 1/05/2026 | 1.35 | 1.44 | 1.33 | 1.40 | 879,472 | 1.40 |
| 1/02/2026 | 1.28 | 1.37 | 1.23 | 1.33 | 778,885 | 1.33 |
| 12/31/2025 | 1.19 | 1.26 | 1.18 | 1.21 | 1,007,295 | 1.21 |
| 12/30/2025 | 1.22 | 1.25 | 1.18 | 1.19 | 1,070,666 | 1.19 |
| 12/29/2025 | 1.26 | 1.30 | 1.21 | 1.23 | 1,108,909 | 1.23 |
| 12/26/2025 | 1.36 | 1.36 | 1.27 | 1.28 | 497,221 | 1.28 |
| 12/24/2025 | 1.37 | 1.37 | 1.32 | 1.34 | 251,319 | 1.34 |
| 12/23/2025 | 1.39 | 1.40 | 1.32 | 1.35 | 491,906 | 1.35 |
| 12/22/2025 | 1.39 | 1.42 | 1.36 | 1.40 | 530,628 | 1.40 |
| 12/19/2025 | 1.45 | 1.47 | 1.35 | 1.38 | 1,128,837 | 1.38 |
| 12/18/2025 | 1.49 | 1.57 | 1.44 | 1.45 | 1,035,942 | 1.45 |
| 12/17/2025 | 1.56 | 1.57 | 1.48 | 1.48 | 902,809 | 1.48 |
| 12/16/2025 | 1.59 | 1.64 | 1.52 | 1.52 | 892,683 | 1.52 |
| 12/15/2025 | 1.80 | 1.80 | 1.55 | 1.55 | 871,172 | 1.55 |
| 12/12/2025 | 1.94 | 1.97 | 1.75 | 1.76 | 926,919 | 1.76 |
| 12/11/2025 | 2.00 | 2.01 | 1.89 | 1.94 | 709,892 | 1.94 |
| 12/10/2025 | 2.00 | 2.02 | 1.92 | 1.94 | 868,721 | 1.94 |
| 12/09/2025 | 1.91 | 2.03 | 1.87 | 2.02 | 1,023,700 | 2.02 |
| 12/08/2025 | 1.86 | 1.93 | 1.82 | 1.85 | 382,375 | 1.85 |
| 12/05/2025 | 1.97 | 1.98 | 1.81 | 1.83 | 661,350 | 1.83 |
| 12/04/2025 | 1.89 | 2.06 | 1.83 | 1.98 | 1,250,716 | 1.98 |
| 12/03/2025 | 1.76 | 1.83 | 1.72 | 1.83 | 440,322 | 1.83 |
| 12/02/2025 | 1.77 | 1.84 | 1.73 | 1.73 | 493,822 | 1.73 |
| 12/01/2025 | 1.88 | 1.89 | 1.72 | 1.76 | 749,262 | 1.76 |
| 11/28/2025 | 1.98 | 2.01 | 1.90 | 1.93 | 372,772 | 1.93 |
| 11/26/2025 | 1.97 | 2.03 | 1.92 | 1.92 | 497,086 | 1.92 |
| 11/25/2025 | 1.94 | 2.05 | 1.86 | 1.97 | 1,290,138 | 1.97 |
| 11/24/2025 | 1.89 | 1.94 | 1.81 | 1.93 | 928,212 | 1.93 |
| 11/21/2025 | 1.70 | 1.93 | 1.70 | 1.90 | 1,156,429 | 1.90 |
| 11/20/2025 | 1.83 | 1.93 | 1.68 | 1.68 | 657,508 | 1.68 |
| 11/19/2025 | 1.87 | 1.89 | 1.74 | 1.76 | 699,199 | 1.76 |
| 11/18/2025 | 1.71 | 1.93 | 1.69 | 1.86 | 831,517 | 1.86 |
| 11/17/2025 | 1.83 | 1.85 | 1.73 | 1.73 | 918,212 | 1.73 |
| 11/14/2025 | 1.77 | 1.90 | 1.75 | 1.85 | 711,590 | 1.85 |
| 11/13/2025 | 2.11 | 2.13 | 1.84 | 1.91 | 1,687,931 | 1.91 |
| 11/12/2025 | 2.11 | 2.19 | 1.95 | 2.19 | 1,654,640 | 2.19 |
| 11/11/2025 | 2.03 | 2.15 | 1.96 | 2.10 | 1,593,102 | 2.10 |
| 11/10/2025 | 1.86 | 2.05 | 1.86 | 2.00 | 2,337,822 | 2.00 |
| 11/07/2025 | 1.68 | 1.82 | 1.64 | 1.80 | 1,053,653 | 1.80 |
| 11/06/2025 | 1.83 | 1.84 | 1.73 | 1.77 | 940,274 | 1.77 |
| 11/05/2025 | 1.73 | 1.90 | 1.73 | 1.82 | 1,322,250 | 1.82 |
| 11/04/2025 | 1.90 | 2.00 | 1.67 | 1.73 | 2,443,171 | 1.73 |
| 11/03/2025 | 2.32 | 2.37 | 2.19 | 2.30 | 2,167,938 | 2.30 |