Offerpad Solutions, Inc. Class A OPAD
NASDAQ · United States · Technology Services
$3.26-0.06 (-1.66%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.26 | -1.66% | $3.27 | $3.35 | $3.22 | 26.30K |
| 2026-10-01 | $3.31 | +1.53% | $3.35 | $3.35 | $3.19 | 21.80K |
| 2026-09-30 | $3.26 | -0.31% | $3.38 | $3.38 | $3.23 | 21.20K |
| 2026-09-29 | $3.27 | 0.00% | $3.44 | $3.44 | $3.21 | 17.00K |
| 2026-09-28 | $3.27 | -2.68% | $3.35 | $3.46 | $3.27 | 16.20K |
| 2026-09-25 | $3.36 | 0.00% | $3.41 | $3.51 | $3.30 | 17.70K |
| 2026-09-24 | $3.36 | -1.47% | $3.40 | $3.47 | $3.30 | 27.70K |
| 2026-09-23 | $3.41 | -1.73% | $3.42 | $3.45 | $3.34 | 26.80K |
| 2026-09-22 | $3.47 | +1.76% | $3.47 | $3.62 | $3.44 | 19.80K |
| 2026-09-21 | $3.41 | -4.21% | $3.67 | $3.70 | $3.40 | 33.10K |
| 2026-09-18 | $3.56 | +2.59% | $3.49 | $3.79 | $3.44 | 127.50K |
| 2026-09-17 | $3.47 | -0.29% | $3.57 | $3.68 | $3.47 | 16.80K |
| 2026-09-16 | $3.48 | -2.52% | $3.63 | $3.69 | $3.45 | 61.80K |
| 2026-09-15 | $3.57 | -1.65% | $3.73 | $3.79 | $3.57 | 47.90K |
| 2026-09-14 | $3.63 | -4.47% | $3.77 | $3.95 | $3.60 | 29.00K |
| 2026-09-11 | $3.80 | +0.80% | $3.84 | $3.93 | $3.79 | 23.10K |
| 2026-09-10 | $3.77 | -2.08% | $3.80 | $3.87 | $3.67 | 16.40K |
| 2026-09-09 | $3.85 | -3.75% | $4.00 | $4.11 | $3.85 | 29.90K |
| 2026-09-08 | $4.00 | -2.44% | $4.11 | $4.20 | $4.00 | 45.30K |
| 2026-09-04 | $4.10 | -4.87% | $4.50 | $4.50 | $4.10 | 53.90K |
| 2026-09-03 | $4.31 | -0.46% | $4.33 | $4.43 | $4.19 | 54.00K |
| 2026-09-02 | $4.33 | +5.61% | $4.11 | $4.45 | $4.11 | 25.40K |
| 2026-09-01 | $4.10 | -6.82% | $4.30 | $4.33 | $4.10 | 20.00K |
| 2026-08-31 | $4.40 | -0.11% | $4.45 | $4.45 | $4.11 | 49.30K |
| 2026-08-28 | $4.41 | -1.67% | $4.60 | $4.60 | $4.26 | 16.80K |
| 2026-08-27 | $4.48 | 0.00% | $4.51 | $4.57 | $4.45 | 35.40K |
| 2026-08-26 | $4.48 | +0.90% | $4.36 | $4.62 | $4.30 | 141.90K |
| 2026-08-25 | $4.44 | +3.50% | $4.28 | $4.56 | $4.25 | 93.80K |
| 2026-08-24 | $4.29 | +4.13% | $4.12 | $4.34 | $4.01 | 81.10K |
| 2026-08-21 | $4.12 | 0.00% | $4.27 | $4.42 | $4.07 | 87.40K |
| 2026-08-20 | $4.12 | +0.49% | $4.02 | $4.27 | $4.02 | 50.80K |
| 2026-08-19 | $4.10 | -0.24% | $4.18 | $4.30 | $4.10 | 26.50K |
| 2026-08-18 | $4.11 | -1.91% | $4.10 | $4.53 | $4.10 | 52.50K |
| 2026-08-17 | $4.19 | -5.84% | $4.56 | $4.60 | $4.19 | 27.50K |
| 2026-08-14 | $4.45 | -1.55% | $4.65 | $4.65 | $4.45 | 31.70K |
| 2026-08-13 | $4.52 | -2.80% | $4.57 | $4.65 | $4.51 | 43.80K |
| 2026-08-12 | $4.65 | -2.11% | $4.85 | $4.85 | $4.51 | 20.00K |
| 2026-08-11 | $4.75 | +0.21% | $4.69 | $4.94 | $4.61 | 13.50K |
| 2026-08-10 | $4.74 | -1.04% | $4.82 | $4.95 | $4.66 | 13.00K |
| 2026-08-07 | $4.79 | +5.74% | $4.49 | $5.10 | $4.49 | 69.60K |
| 2026-08-06 | $4.53 | -1.74% | $4.69 | $4.69 | $4.44 | 12.90K |
| 2026-08-05 | $4.61 | -7.24% | $4.80 | $4.99 | $4.53 | 50.10K |
| 2026-08-04 | $4.97 | +36.16% | $3.49 | $4.97 | $3.49 | 260.10K |
| 2026-08-03 | $3.65 | -5.68% | $4.00 | $4.31 | $3.52 | 105.90K |
| 2026-07-31 | $3.87 | -6.75% | $4.25 | $4.30 | $3.82 | 45.50K |
| 2026-07-30 | $4.15 | +5.87% | $4.03 | $4.20 | $3.90 | 15.80K |
| 2026-07-29 | $3.92 | -3.92% | $4.08 | $4.09 | $3.63 | 65.10K |
| 2026-07-28 | $4.08 | -4.00% | $4.16 | $4.28 | $3.91 | 41.10K |
| 2026-07-27 | $4.25 | +5.72% | $4.09 | $4.50 | $4.09 | 37.80K |
| 2026-07-24 | $4.02 | -9.66% | $4.45 | $4.57 | $4.02 | 51.10K |
| 2026-07-23 | $4.45 | -9.00% | $4.88 | $4.88 | $4.40 | 75.50K |
| 2026-07-22 | $4.89 | -3.93% | $5.25 | $5.25 | $4.85 | 15.20K |
| 2026-07-21 | $5.09 | -1.17% | $5.18 | $5.45 | $5.06 | 43.10K |
| 2026-07-20 | $5.15 | -0.58% | $5.12 | $5.20 | $5.00 | 21.60K |
| 2026-07-17 | $5.18 | -0.19% | $5.10 | $5.27 | $5.00 | 19.50K |
| 2026-07-16 | $5.19 | -2.81% | $5.34 | $5.50 | $5.18 | 17.80K |
| 2026-07-15 | $5.34 | +11.02% | $4.93 | $5.48 | $4.64 | 70.80K |
| 2026-07-14 | $4.81 | +3.00% | $4.67 | $4.88 | $4.67 | 21.90K |
| 2026-07-13 | $4.67 | -6.22% | $4.87 | $5.04 | $4.60 | 63.30K |
| 2026-07-10 | $4.98 | -2.16% | $5.35 | $5.35 | $4.93 | 77.90K |
| 2026-07-09 | $5.09 | +1.60% | $5.01 | $5.35 | $5.01 | 48.80K |
| 2026-07-08 | $5.01 | -9.89% | $5.49 | $5.56 | $5.00 | 92.30K |
| 2026-07-07 | $5.56 | -1.94% | $5.67 | $6.09 | $5.50 | 83.60K |
| 2026-07-06 | $5.67 | +7.18% | $5.19 | $6.02 | $5.19 | 65.60K |
| 2026-07-02 | $5.29 | +0.76% | $5.32 | $5.53 | $5.24 | 54.20K |
| 2026-07-01 | $5.25 | +6.28% | $4.85 | $5.39 | $4.85 | 68.80K |
| 2026-06-30 | $4.94 | +6.93% | $4.63 | $4.98 | $4.63 | 49.10K |
| 2026-06-29 | $4.62 | +0.87% | $4.66 | $4.90 | $4.55 | 44.70K |
| 2026-06-26 | $4.58 | +4.57% | $4.28 | $4.99 | $4.28 | 69.40K |
| 2026-06-25 | $4.38 | -1.79% | $4.43 | $4.53 | $4.30 | 43.70K |
| 2026-06-24 | $4.46 | -6.30% | $4.72 | $4.75 | $4.40 | 85.80K |
| 2026-06-23 | $4.76 | +3.93% | $4.54 | $4.82 | $4.45 | 82.50K |
| 2026-06-22 | $4.58 | -9.66% | $5.00 | $5.18 | $4.55 | 85.10K |
| 2026-06-18 | $5.07 | +5.62% | $4.83 | $5.07 | $4.81 | 61.80K |
| 2026-06-17 | $4.80 | -2.44% | $4.90 | $5.15 | $4.80 | 31.50K |
| 2026-06-16 | $4.92 | +2.50% | $4.79 | $4.99 | $4.72 | 55.10K |
| 2026-06-15 | $4.80 | -3.03% | $5.13 | $5.25 | $4.80 | 68.60K |
| 2026-06-12 | $4.95 | -2.37% | $5.07 | $5.22 | $4.75 | 79.40K |
| 2026-06-11 | $5.07 | +4.97% | $4.83 | $5.27 | $4.41 | 101.70K |
| 2026-06-10 | $4.83 | -5.11% | $5.01 | $5.53 | $4.80 | 163.10K |
| 2026-06-09 | $5.09 | -5.74% | $5.20 | $5.39 | $4.17 | 336.30K |
| 2026-06-08 | $5.40 | -12.48% | $6.00 | $6.20 | $5.40 | 124.86K |
| 2026-06-05 | $6.17 | +733.78% | $7.00 | $7.05 | $6.10 | 156.83K |
| 2026-06-04 | $0.74 | -2.76% | $0.75 | $0.77 | $0.74 | 795.50K |
| 2026-06-03 | $0.76 | -7.20% | $0.80 | $0.80 | $0.74 | 1.29M |
| 2026-06-02 | $0.82 | -1.20% | $0.84 | $0.85 | $0.81 | 837.40K |
| 2026-06-01 | $0.83 | +8.36% | $0.74 | $0.84 | $0.74 | 1.92M |
| 2026-05-29 | $0.77 | +1.73% | $0.77 | $0.77 | $0.74 | 319.50K |
| 2026-05-28 | $0.75 | -0.79% | $0.75 | $0.77 | $0.71 | 686.10K |
| 2026-05-27 | $0.76 | +8.43% | $0.69 | $0.76 | $0.69 | 801.30K |