Offerpad Solutions Inc. (OPAD) NYSE

0.77

+0.015(+1.98%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	0.76	0.77	0.77	0.77	0.75	606,295
March 12, 2026	0.79	0.76	0.76	0.8	0.75	609,066
March 11, 2026	0.78	0.8	0.8	0.83	0.78	846,151
March 10, 2026	0.75	0.77	0.77	0.78	0.73	617,676
March 09, 2026	0.72	0.76	0.76	0.76	0.7	787,725
March 06, 2026	0.72	0.75	0.75	0.76	0.72	808,900
March 05, 2026	0.74	0.75	0.75	0.77	0.73	532,617
March 04, 2026	0.75	0.76	0.76	0.77	0.73	843,475
March 03, 2026	0.75	0.75	0.75	0.77	0.71	1.19M
March 02, 2026	0.76	0.78	0.78	0.78	0.74	1.06M
February 27, 2026	0.85	0.78	0.78	0.85	0.78	1.63M
February 26, 2026	0.85	0.86	0.86	0.9	0.83	1.04M
February 25, 2026	0.78	0.88	0.88	0.89	0.78	1.28M
February 24, 2026	0.74	0.78	0.78	0.82	0.71	1.9M
February 23, 2026	0.85	0.81	0.81	0.85	0.77	2.27M
February 20, 2026	0.86	0.82	0	0.91	0.81	2.54M
February 19, 2026	0.8	0.81	0	0.83	0.78	1.17M
February 18, 2026	0.75	0.81	0	0.84	0.75	740,258
February 17, 2026	0.85	0.77	0	0.85	0.73	991,800
February 13, 2026	0.77	0.81	0	0.85	0.77	1.06M
February 12, 2026	0.88	0.78	0	0.88	0.77	1.7M
February 11, 2026	0.95	0.85	0	0.95	0.83	1.76M
February 10, 2026	0.9	0.91	0	0.96	0.89	1.12M
February 09, 2026	0.94	0.89	0	0.94	0.86	1.13M
February 06, 2026	0.91	0.93	0	0.94	0.86	2.06M
February 05, 2026	0.93	0.86	0	0.93	0.86	2.31M
February 04, 2026	1.01	0.94	0	1.02	0.9	1.74M
February 03, 2026	1.05	1	0	1.05	0.96	2.05M
February 02, 2026	1.02	1.05	0	1.1	0.99	1.55M
January 30, 2026	1.04	1.02	0	1.07	1	1.54M
January 29, 2026	1.13	1.03	0	1.15	0.94	4.26M
January 28, 2026	1.18	1.16	0	1.21	1.14	1.96M
January 27, 2026	1.14	1.17	0	1.19	1.09	2.11M
January 26, 2026	1.24	1.15	0	1.24	1.13	2.29M
January 23, 2026	1.25	1.21	0	1.27	1.21	2.22M
January 22, 2026	1.31	1.28	0	1.33	1.27	2.21M
January 21, 2026	1.35	1.3	0	1.36	1.21	3.22M
January 20, 2026	1.3	1.3	0	1.4	1.25	2.74M
January 16, 2026	1.36	1.36	0	1.42	1.28	3.94M
January 15, 2026	1.55	1.34	0	1.57	1.33	4.54M
January 14, 2026	1.55	1.53	0	1.6	1.51	2.61M
January 13, 2026	1.78	1.6	0	1.83	1.52	5.14M
January 12, 2026	1.85	1.78	0	1.91	1.77	10.56M
January 09, 2026	2.33	2.19	0	2.67	2.11	118.23M
January 08, 2026	1.43	1.52	0	1.57	1.43	13.03M
January 07, 2026	1.51	1.45	0	1.53	1.43	550,800
January 06, 2026	1.4	1.5	0	1.53	1.36	797,600
January 05, 2026	1.35	1.4	0	1.44	1.33	883,200
January 02, 2026	1.28	1.33	0	1.37	1.23	778,900
December 31, 2025	1.19	1.21	0	1.26	1.18	1.01M
December 30, 2025	1.22	1.19	0	1.25	1.18	1.08M
December 29, 2025	1.26	1.23	0	1.3	1.21	1.11M
December 26, 2025	1.36	1.28	0	1.36	1.27	497,221
December 24, 2025	1.37	1.34	0	1.37	1.32	251,319
December 23, 2025	1.39	1.35	0	1.4	1.32	491,931
December 22, 2025	1.39	1.4	0	1.42	1.36	532,631
December 19, 2025	1.45	1.38	0	1.47	1.35	1.13M
December 18, 2025	1.49	1.45	0	1.57	1.44	1.04M
December 17, 2025	1.56	1.48	0	1.57	1.48	903,600
December 16, 2025	1.59	1.52	0	1.64	1.52	893,724