Offerpad Solutions Inc. (OPAD)
NYSE: OPAD · Real-Time Price · USD
4.580
+0.200 (4.57%)
At close: Jun 26, 2026, 4:00 PM EDT
4.830
+0.250 (5.46%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Offerpad Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.28 | 4.99 | 4.28 | 4.58 | 4.58 | 4.57% | 69,395 |
| Jun 25, 2026 | 4.43 | 4.53 | 4.30 | 4.38 | 4.38 | -1.79% | 43,666 |
| Jun 24, 2026 | 4.72 | 4.75 | 4.40 | 4.46 | 4.46 | -6.30% | 85,750 |
| Jun 23, 2026 | 4.54 | 4.82 | 4.45 | 4.76 | 4.76 | 3.93% | 81,893 |
| Jun 22, 2026 | 5.00 | 5.18 | 4.55 | 4.58 | 4.58 | -9.66% | 75,588 |
| Jun 18, 2026 | 4.83 | 5.07 | 4.81 | 5.07 | 5.07 | 5.63% | 48,109 |
| Jun 17, 2026 | 4.90 | 5.15 | 4.80 | 4.80 | 4.80 | -2.44% | 31,505 |
| Jun 16, 2026 | 4.79 | 4.99 | 4.72 | 4.92 | 4.92 | 2.50% | 55,082 |
| Jun 15, 2026 | 5.13 | 5.25 | 4.80 | 4.80 | 4.80 | -3.03% | 68,553 |
| Jun 12, 2026 | 5.07 | 5.22 | 4.75 | 4.95 | 4.95 | -2.37% | 79,399 |
| Jun 11, 2026 | 4.83 | 5.27 | 4.41 | 5.07 | 5.07 | 4.97% | 100,965 |
| Jun 10, 2026 | 5.01 | 5.53 | 4.80 | 4.83 | 4.83 | -5.11% | 163,098 |
| Jun 9, 2026 | 5.20 | 5.39 | 4.17 | 5.09 | 5.09 | -5.76% | 336,275 |
| Jun 8, 2026 | 6.00 | 6.20 | 5.40 | 5.40 | 5.40 | -12.51% | 123,882 |
| Jun 5, 2026 | 7.00 | 7.05 | 6.10 | 6.17 | 6.17 | -16.58% | 156,828 |
| Jun 4, 2026 | 7.50 | 7.67 | 7.36 | 7.40 | 7.40 | -2.75% | 79,552 |
| Jun 3, 2026 | 8.00 | 8.02 | 7.37 | 7.61 | 7.61 | -7.21% | 129,193 |
| Jun 2, 2026 | 8.40 | 8.50 | 8.10 | 8.20 | 8.20 | -1.20% | 83,743 |
| Jun 1, 2026 | 7.40 | 8.40 | 7.40 | 8.30 | 8.30 | 8.36% | 192,067 |
| May 29, 2026 | 7.70 | 7.70 | 7.40 | 7.66 | 7.66 | 1.73% | 31,954 |
| May 28, 2026 | 7.46 | 7.70 | 7.15 | 7.53 | 7.53 | -0.79% | 68,653 |
| May 27, 2026 | 6.95 | 7.65 | 6.95 | 7.59 | 7.59 | 8.43% | 80,141 |
| May 26, 2026 | 7.10 | 7.40 | 6.90 | 7.00 | 7.00 | -1.07% | 46,174 |
| May 22, 2026 | 6.80 | 7.19 | 6.80 | 7.08 | 7.08 | 4.09% | 37,360 |
| May 21, 2026 | 6.30 | 6.87 | 6.27 | 6.80 | 6.80 | 6.22% | 49,784 |
| May 20, 2026 | 5.83 | 6.50 | 5.77 | 6.40 | 6.40 | 8.11% | 50,072 |
| May 19, 2026 | 6.02 | 6.21 | 5.77 | 5.92 | 5.92 | -1.66% | 54,358 |
| May 18, 2026 | 6.35 | 6.35 | 5.90 | 6.02 | 6.02 | -4.43% | 60,483 |
| May 15, 2026 | 6.25 | 6.39 | 6.10 | 6.30 | 6.30 | -1.39% | 27,019 |
| May 14, 2026 | 6.26 | 6.54 | 6.01 | 6.39 | 6.39 | 3.28% | 59,872 |
| May 13, 2026 | 6.39 | 6.39 | 6.01 | 6.19 | 6.19 | -0.27% | 46,471 |
| May 12, 2026 | 6.40 | 6.50 | 6.13 | 6.20 | 6.20 | -5.40% | 69,720 |
| May 11, 2026 | 6.80 | 6.80 | 6.40 | 6.56 | 6.56 | -2.15% | 81,600 |
| May 8, 2026 | 7.10 | 7.30 | 6.70 | 6.70 | 6.70 | -5.65% | 39,309 |
| May 7, 2026 | 7.20 | 7.41 | 6.93 | 7.10 | 7.10 | 1.15% | 51,710 |
| May 6, 2026 | 6.51 | 7.29 | 6.50 | 7.02 | 7.02 | 7.50% | 84,912 |
| May 5, 2026 | 7.12 | 7.12 | 6.44 | 6.53 | 6.53 | -3.97% | 81,171 |
| May 4, 2026 | 6.80 | 6.96 | 6.31 | 6.80 | 6.80 | 1.99% | 63,717 |
| May 1, 2026 | 7.50 | 7.70 | 6.50 | 6.67 | 6.67 | -15.61% | 181,907 |
| Apr 30, 2026 | 8.00 | 8.19 | 7.71 | 7.90 | 7.90 | 0.34% | 100,151 |
| Apr 29, 2026 | 8.16 | 8.21 | 7.70 | 7.87 | 7.87 | -5.10% | 35,995 |
| Apr 28, 2026 | 8.12 | 8.40 | 7.90 | 8.30 | 8.30 | 1.00% | 35,365 |
| Apr 27, 2026 | 7.99 | 8.30 | 7.90 | 8.21 | 8.21 | 1.42% | 31,681 |
| Apr 24, 2026 | 8.30 | 8.63 | 7.90 | 8.10 | 8.10 | -0.75% | 43,319 |
| Apr 23, 2026 | 8.60 | 8.60 | 8.03 | 8.16 | 8.16 | -6.44% | 53,984 |
| Apr 22, 2026 | 8.90 | 8.90 | 8.50 | 8.72 | 8.72 | 3.35% | 38,462 |
| Apr 21, 2026 | 8.40 | 9.00 | 8.40 | 8.44 | 8.44 | -1.64% | 108,094 |
| Apr 20, 2026 | 8.40 | 8.67 | 8.13 | 8.58 | 8.58 | 1.72% | 30,235 |
| Apr 17, 2026 | 8.75 | 8.94 | 6.81 | 8.44 | 8.44 | -3.05% | 145,636 |
| Apr 16, 2026 | 8.80 | 8.87 | 8.40 | 8.70 | 8.70 | -0.02% | 72,299 |
| Apr 15, 2026 | 7.98 | 8.87 | 7.79 | 8.70 | 8.70 | 10.43% | 171,444 |
| Apr 14, 2026 | 7.70 | 8.03 | 7.50 | 7.88 | 7.88 | 3.03% | 77,695 |
| Apr 13, 2026 | 7.30 | 7.70 | 6.94 | 7.65 | 7.65 | 5.03% | 98,842 |
| Apr 10, 2026 | 7.14 | 7.45 | 7.13 | 7.28 | 7.28 | 0.07% | 29,792 |
| Apr 9, 2026 | 6.98 | 7.34 | 6.91 | 7.28 | 7.28 | 2.93% | 25,831 |
| Apr 8, 2026 | 7.40 | 7.50 | 7.03 | 7.07 | 7.07 | 1.00% | 40,729 |
| Apr 7, 2026 | 6.92 | 7.23 | 6.80 | 7.00 | 7.00 | -1.26% | 31,043 |
| Apr 6, 2026 | 6.50 | 7.30 | 6.50 | 7.09 | 7.09 | 2.44% | 52,917 |
| Apr 2, 2026 | 6.71 | 7.09 | 6.50 | 6.92 | 6.92 | -1.28% | 55,296 |
| Apr 1, 2026 | 6.87 | 7.40 | 6.62 | 7.01 | 7.01 | 6.99% | 111,995 |
| Mar 31, 2026 | 6.00 | 6.57 | 5.80 | 6.55 | 6.55 | 13.75% | 89,794 |
| Mar 30, 2026 | 6.32 | 6.63 | 5.70 | 5.76 | 5.76 | -8.16% | 86,307 |
| Mar 27, 2026 | 6.41 | 6.91 | 6.11 | 6.27 | 6.27 | -6.39% | 92,575 |
| Mar 26, 2026 | 6.69 | 7.00 | 6.47 | 6.70 | 6.70 | -0.36% | 74,854 |
| Mar 25, 2026 | 6.70 | 7.08 | 6.52 | 6.72 | 6.72 | 1.57% | 49,794 |
| Mar 24, 2026 | 6.80 | 7.06 | 6.61 | 6.62 | 6.62 | -5.43% | 57,500 |
| Mar 23, 2026 | 7.07 | 7.23 | 6.85 | 7.00 | 7.00 | 1.45% | 67,744 |
| Mar 20, 2026 | 7.30 | 7.36 | 6.86 | 6.90 | 6.90 | -6.38% | 76,006 |
| Mar 19, 2026 | 7.60 | 7.60 | 7.22 | 7.37 | 7.37 | -3.03% | 59,208 |
| Mar 18, 2026 | 7.63 | 7.91 | 7.45 | 7.60 | 7.60 | -5.00% | 83,133 |
| Mar 17, 2026 | 7.49 | 8.07 | 7.49 | 8.00 | 8.00 | 7.60% | 119,417 |
| Mar 16, 2026 | 7.85 | 7.85 | 7.40 | 7.44 | 7.44 | -3.88% | 68,536 |
| Mar 13, 2026 | 7.60 | 7.76 | 7.50 | 7.74 | 7.74 | 1.98% | 63,042 |
| Mar 12, 2026 | 7.90 | 8.00 | 7.50 | 7.59 | 7.59 | -4.94% | 65,791 |
| Mar 11, 2026 | 7.80 | 8.33 | 7.78 | 7.98 | 7.98 | 3.62% | 86,969 |
| Mar 10, 2026 | 7.50 | 7.80 | 7.31 | 7.70 | 7.70 | 1.85% | 64,881 |
| Mar 9, 2026 | 7.23 | 7.60 | 7.00 | 7.56 | 7.56 | 0.80% | 79,414 |
| Mar 6, 2026 | 7.20 | 7.55 | 7.16 | 7.50 | 7.50 | 0.01% | 80,888 |
| Mar 5, 2026 | 7.42 | 7.71 | 7.32 | 7.50 | 7.50 | -1.58% | 53,261 |
| Mar 4, 2026 | 7.53 | 7.70 | 7.30 | 7.62 | 7.62 | 1.45% | 87,495 |
| Mar 3, 2026 | 7.50 | 7.74 | 7.13 | 7.51 | 7.51 | -4.09% | 120,354 |
| Mar 2, 2026 | 7.62 | 7.83 | 7.43 | 7.83 | 7.83 | 0.38% | 106,296 |
| Feb 27, 2026 | 8.50 | 8.50 | 7.75 | 7.80 | 7.80 | -9.30% | 163,365 |
| Feb 26, 2026 | 8.50 | 8.98 | 8.30 | 8.60 | 8.60 | -2.16% | 104,054 |
| Feb 25, 2026 | 7.80 | 8.90 | 7.80 | 8.79 | 8.79 | 12.69% | 128,208 |
| Feb 24, 2026 | 7.35 | 8.23 | 7.11 | 7.80 | 7.80 | -3.70% | 190,430 |
| Feb 23, 2026 | 8.50 | 8.50 | 7.70 | 8.10 | 8.10 | -1.21% | 227,352 |
| Feb 20, 2026 | 8.60 | 9.10 | 8.13 | 8.20 | 8.20 | 1.22% | 253,884 |
| Feb 19, 2026 | 7.97 | 8.33 | 7.80 | 8.10 | 8.10 | - | 117,333 |
| Feb 18, 2026 | 7.49 | 8.39 | 7.49 | 8.10 | 8.10 | 5.40% | 74,025 |
| Feb 17, 2026 | 8.50 | 8.50 | 7.34 | 7.69 | 7.69 | -4.53% | 99,178 |
| Feb 13, 2026 | 7.70 | 8.50 | 7.70 | 8.05 | 8.05 | 3.60% | 105,779 |
| Feb 12, 2026 | 8.75 | 8.75 | 7.65 | 7.77 | 7.77 | -8.37% | 170,297 |
| Feb 11, 2026 | 9.50 | 9.50 | 8.30 | 8.48 | 8.48 | -7.26% | 176,458 |
| Feb 10, 2026 | 8.98 | 9.60 | 8.90 | 9.14 | 9.14 | 2.74% | 112,057 |
| Feb 9, 2026 | 9.40 | 9.40 | 8.56 | 8.90 | 8.90 | -4.30% | 112,988 |
| Feb 6, 2026 | 9.10 | 9.44 | 8.62 | 9.30 | 9.30 | 7.59% | 205,877 |
| Feb 5, 2026 | 9.30 | 9.33 | 8.57 | 8.64 | 8.64 | -7.73% | 231,285 |
| Feb 4, 2026 | 10.10 | 10.20 | 9.01 | 9.37 | 9.37 | -6.32% | 173,864 |
| Feb 3, 2026 | 10.50 | 10.50 | 9.60 | 10.00 | 10.00 | -4.76% | 205,258 |