Offerpad Solutions Inc. - OPAD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1.3	1.55	1.55	1.63	1.3	3.43M
August 21, 2025	1.29	1.34	1.34	1.42	1.23	358,945
August 20, 2025	1.33	1.31	1.31	1.37	1.28	477,100
August 19, 2025	1.53	1.36	1.36	1.58	1.33	987,500
August 18, 2025	1.4	1.47	1.47	1.6	1.38	1.37M
August 15, 2025	1.62	1.43	1.43	1.7	1.42	1.3M
August 14, 2025	1.3	1.51	1.51	1.6	1.27	1.47M
August 13, 2025	1.42	1.3	1.3	1.43	1.27	635,647
August 12, 2025	1.22	1.39	1.39	1.41	1.22	1.1M
August 11, 2025	1.17	1.24	1.24	1.28	1.14	746,500
August 08, 2025	1.03	1.16	1.16	1.23	1.02	932,838
August 07, 2025	1.01	1.05	1.05	1.07	0.97	1.4M
August 06, 2025	1.07	1.08	1.08	1.09	0.99	1.33M
August 05, 2025	1.35	1.12	1.12	1.44	1.07	6.61M
August 04, 2025	1.33	1.2	1.2	1.36	1.17	2.82M
August 01, 2025	1.4	1.22	1.22	1.6	1.18	1.23M
July 31, 2025	1.45	1.24	1.24	1.49	1.22	362,137
July 30, 2025	1.47	1.36	1.36	1.49	1.33	368,672
July 29, 2025	1.61	1.42	1.42	1.64	1.35	565,942
July 28, 2025	1.81	1.63	1.63	1.92	1.58	774,247
July 25, 2025	2.01	1.8	1.8	2.08	1.73	849,998
July 24, 2025	2.47	1.94	1.94	2.65	1.88	2M
July 23, 2025	2.72	2.29	2.29	2.82	2.12	1.21M
July 22, 2025	3.53	2.83	2.83	3.8	2.75	3.07M
July 21, 2025	2.32	3.11	3.11	4.95	2.28	25.76M
July 18, 2025	2.23	2.14	2.14	2.27	1.91	540,900
July 17, 2025	2.58	2.23	2.23	3.94	2.03	8.14M
July 16, 2025	1.77	2.32	2.32	2.39	1.63	578,930
July 15, 2025	1.36	1.71	1.71	1.74	1.36	262,409
July 14, 2025	1.46	1.39	1.39	1.46	1.31	86,200
July 11, 2025	1.52	1.42	1.42	1.52	1.38	99,100
July 10, 2025	1.45	1.45	1.45	1.51	1.43	126,537
July 09, 2025	1.46	1.48	1.48	1.59	1.35	156,608
July 08, 2025	1.37	1.31	1.31	1.54	1.25	206,105
July 07, 2025	1.26	1.38	1.38	1.43	1.21	133,265
July 03, 2025	1.15	1.25	1.25	1.26	1.13	132,700
July 02, 2025	1.08	1.17	1.17	1.19	1.05	94,364
July 01, 2025	0.95	1.06	1.06	1.12	0.95	91,359
June 30, 2025	1	0.91	0.91	1.02	0.91	67,135
June 27, 2025	0.95	0.95	0.95	1.14	0.95	1.29M
June 26, 2025	0.93	0.93	0.93	0.95	0.92	57,935
June 25, 2025	0.96	0.92	0.92	0.96	0.92	37,900
June 24, 2025	0.92	0.92	0.92	0.96	0.92	69,133
June 23, 2025	0.95	0.92	0.92	1	0.92	60,100
June 20, 2025	0.96	0.96	0.96	1	0.95	63,538
June 18, 2025	0.96	0.95	0.95	1.01	0.95	29,718
June 17, 2025	0.97	0.95	0.95	1.02	0.95	21,806
June 16, 2025	0.98	0.98	0.98	1.02	0.95	18,500
June 13, 2025	1.03	0.97	0.97	1.06	0.95	43,519
June 12, 2025	1.02	1.02	1.02	1.1	1.01	38,244
June 11, 2025	1.11	1.05	1.05	1.11	1.05	31,303
June 10, 2025	1.16	1.07	1.07	1.16	1.06	28,300
June 09, 2025	1.13	1.13	1.13	1.18	1.1	41,923
June 06, 2025	1.1	1.13	1.13	1.15	1.07	32,500
June 05, 2025	1.04	1.08	1.08	1.12	0.98	37,100
June 04, 2025	1	1.03	1.03	1.03	0.98	46,700
June 03, 2025	1.01	0.99	0.99	1.01	0.97	22,600
June 02, 2025	0.97	0.99	0.99	1.02	0.95	51,231
May 30, 2025	1.02	0.97	0.97	1.02	0.96	27,300
May 29, 2025	0.98	0.98	0.98	1.01	0.95	20,700

Offerpad Solutions Inc. (OPAD) NYSE