Offerpad Solutions Inc. (OPAD)
NYSE: OPAD
· Real-Time Price · USD
4.63
0.20 (4.40%)
At close: Sep 26, 2025, 1:15 PM
OPAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 4.13 | 4.88 | 4.02 | 4.43 | 4.43 | 4.48% | 8,170,193 |
| Sep 24, 2025 | 4.14 | 4.35 | 3.98 | 4.24 | 4.24 | 4.95% | 6,737,500 |
| Sep 23, 2025 | 4.96 | 4.98 | 3.90 | 4.04 | 4.04 | -19.04% | 9,452,300 |
| Sep 22, 2025 | 5.00 | 5.60 | 4.57 | 4.99 | 4.99 | -1.96% | 12,799,700 |
| Sep 19, 2025 | 4.30 | 5.10 | 3.95 | 5.09 | 5.09 | 19.48% | 10,798,000 |
| Sep 18, 2025 | 4.53 | 4.64 | 4.21 | 4.26 | 4.26 | -8.19% | 5,505,900 |
| Sep 17, 2025 | 4.15 | 5.09 | 4.06 | 4.64 | 4.64 | 12.35% | 14,620,240 |
| Sep 16, 2025 | 4.27 | 4.41 | 4.02 | 4.13 | 4.13 | -3.28% | 3,337,738 |
| Sep 15, 2025 | 4.49 | 4.69 | 4.12 | 4.27 | 4.27 | -1.61% | 5,169,006 |
| Sep 12, 2025 | 4.98 | 5.05 | 4.24 | 4.34 | 4.34 | -13.20% | 8,594,700 |
| Sep 11, 2025 | 4.13 | 5.44 | 3.94 | 5.00 | 5.00 | 29.87% | 37,772,644 |
| Sep 10, 2025 | 4.21 | 4.25 | 3.75 | 3.85 | 3.85 | -8.55% | 6,168,200 |
| Sep 9, 2025 | 4.59 | 4.59 | 3.83 | 4.21 | 4.21 | -0.94% | 6,356,926 |
| Sep 8, 2025 | 5.27 | 5.72 | 4.06 | 4.25 | 4.25 | -16.83% | 14,287,700 |
| Sep 5, 2025 | 5.36 | 6.03 | 4.71 | 5.11 | 5.11 | 4.71% | 22,113,639 |
| Sep 4, 2025 | 4.92 | 5.70 | 4.18 | 4.88 | 4.88 | -2.01% | 15,574,534 |
| Sep 3, 2025 | 5.28 | 5.45 | 4.81 | 4.98 | 4.98 | -2.54% | 7,602,526 |
| Sep 2, 2025 | 4.65 | 5.68 | 4.61 | 5.11 | 5.11 | -0.78% | 14,719,800 |
| Aug 29, 2025 | 4.98 | 5.45 | 4.60 | 5.15 | 5.15 | -17.34% | 22,933,000 |
| Aug 28, 2025 | 3.76 | 6.35 | 3.56 | 6.23 | 6.23 | 85.42% | 112,093,500 |