Offerpad Solutions Inc. (OPAD)
NYSE: OPAD
· Real-Time Price · USD
4.00
-0.02 (-0.50%)
At close: Oct 03, 2025, 3:59 PM
4.02
0.63%
After-hours: Oct 03, 2025, 07:59 PM EDT
OPAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.04 | 4.27 | 3.93 | 4.00 | 4.00 | -0.50% | 4,779,889 |
| Oct 2, 2025 | 4.08 | 4.12 | 3.82 | 4.02 | 4.02 | 0.00% | 3,931,900 |
| Oct 1, 2025 | 4.23 | 4.44 | 3.98 | 4.02 | 4.02 | -3.60% | 5,743,700 |
| Sep 30, 2025 | 4.46 | 4.59 | 3.95 | 4.17 | 4.17 | -3.70% | 7,177,530 |
| Sep 29, 2025 | 4.55 | 4.84 | 4.15 | 4.33 | 4.33 | -3.99% | 4,315,401 |
| Sep 26, 2025 | 4.36 | 4.72 | 4.18 | 4.51 | 4.51 | 1.81% | 4,286,645 |
| Sep 25, 2025 | 4.13 | 4.88 | 4.02 | 4.43 | 4.43 | 4.48% | 8,248,623 |
| 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 |
Page 1 of 61