Offerpad Solutions Inc.OPADNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.02 | $1.10 | $1.00 | $1.05 | 1.52M |
| 1/30/2026 | $1.04 | $1.07 | $1.00 | $1.02 | 1.54M |
| 1/29/2026 | $1.13 | $1.15 | $0.94 | $1.03 | 4.26M |
| 1/28/2026 | $1.18 | $1.21 | $1.14 | $1.16 | 1.96M |
| 1/27/2026 | $1.14 | $1.19 | $1.09 | $1.17 | 2.11M |
| 1/26/2026 | $1.24 | $1.24 | $1.13 | $1.15 | 2.29M |
| 1/23/2026 | $1.25 | $1.27 | $1.21 | $1.21 | 2.22M |
| 1/22/2026 | $1.31 | $1.33 | $1.27 | $1.28 | 2.21M |
| 1/21/2026 | $1.35 | $1.36 | $1.21 | $1.30 | 3.22M |
| 1/20/2026 | $1.30 | $1.40 | $1.25 | $1.30 | 2.74M |
| 1/16/2026 | $1.36 | $1.42 | $1.28 | $1.36 | 3.94M |
| 1/15/2026 | $1.55 | $1.57 | $1.33 | $1.34 | 4.54M |
| 1/14/2026 | $1.55 | $1.60 | $1.51 | $1.53 | 2.61M |
| 1/13/2026 | $1.78 | $1.83 | $1.52 | $1.60 | 5.14M |
| 1/12/2026 | $1.85 | $1.91 | $1.77 | $1.78 | 10.56M |
| 1/9/2026 | $2.33 | $2.67 | $2.11 | $2.19 | 118.23M |
| 1/8/2026 | $1.43 | $1.57 | $1.43 | $1.52 | 13.03M |
| 1/7/2026 | $1.51 | $1.53 | $1.43 | $1.45 | 550,800 |
| 1/6/2026 | $1.40 | $1.53 | $1.36 | $1.50 | 797,600 |
| 1/5/2026 | $1.35 | $1.44 | $1.33 | $1.40 | 883,200 |
| 1/2/2026 | $1.28 | $1.37 | $1.23 | $1.33 | 778,900 |
| 12/31/2025 | $1.19 | $1.26 | $1.18 | $1.21 | 1.01M |
| 12/30/2025 | $1.22 | $1.25 | $1.18 | $1.19 | 1.08M |
| 12/29/2025 | $1.26 | $1.30 | $1.21 | $1.23 | 1.11M |
| 12/26/2025 | $1.36 | $1.36 | $1.27 | $1.28 | 497,221 |
| 12/24/2025 | $1.37 | $1.37 | $1.32 | $1.34 | 251,319 |
| 12/23/2025 | $1.39 | $1.40 | $1.32 | $1.35 | 491,931 |
| 12/22/2025 | $1.39 | $1.42 | $1.36 | $1.40 | 532,631 |
| 12/19/2025 | $1.45 | $1.47 | $1.35 | $1.38 | 1.13M |
| 12/18/2025 | $1.49 | $1.57 | $1.44 | $1.45 | 1.04M |
| 12/17/2025 | $1.56 | $1.57 | $1.48 | $1.48 | 903,600 |
| 12/16/2025 | $1.59 | $1.64 | $1.52 | $1.52 | 893,724 |
| 12/15/2025 | $1.80 | $1.80 | $1.55 | $1.55 | 876,103 |
| 12/12/2025 | $1.94 | $1.97 | $1.75 | $1.76 | 926,919 |
| 12/11/2025 | $2.00 | $2.01 | $1.89 | $1.94 | 710,300 |
| 12/10/2025 | $2.00 | $2.02 | $1.92 | $1.94 | 870,041 |
| 12/9/2025 | $1.91 | $2.03 | $1.87 | $2.02 | 1.03M |
| 12/8/2025 | $1.86 | $1.93 | $1.82 | $1.85 | 385,100 |
| 12/5/2025 | $1.97 | $1.98 | $1.81 | $1.83 | 661,400 |
| 12/4/2025 | $1.89 | $2.06 | $1.83 | $1.98 | 1.26M |
| 12/3/2025 | $1.76 | $1.83 | $1.72 | $1.83 | 440,531 |
| 12/2/2025 | $1.77 | $1.85 | $1.73 | $1.73 | 494,416 |
| 12/1/2025 | $1.88 | $1.89 | $1.72 | $1.76 | 749,569 |
| 11/28/2025 | $1.98 | $2.01 | $1.90 | $1.93 | 372,800 |
| 11/26/2025 | $1.97 | $2.03 | $1.92 | $1.92 | 497,086 |
| 11/25/2025 | $1.94 | $2.05 | $1.86 | $1.97 | 1.29M |
| 11/24/2025 | $1.89 | $1.94 | $1.81 | $1.93 | 936,400 |
| 11/21/2025 | $1.70 | $1.93 | $1.70 | $1.90 | 1.16M |
| 11/20/2025 | $1.83 | $1.93 | $1.68 | $1.68 | 658,341 |
| 11/19/2025 | $1.87 | $1.89 | $1.74 | $1.76 | 701,732 |
| 11/18/2025 | $1.71 | $1.93 | $1.69 | $1.86 | 831,700 |
| 11/17/2025 | $1.83 | $1.85 | $1.73 | $1.73 | 918,390 |
| 11/14/2025 | $1.77 | $1.90 | $1.75 | $1.85 | 711,600 |
| 11/13/2025 | $2.11 | $2.13 | $1.84 | $1.91 | 1.69M |
| 11/12/2025 | $2.11 | $2.19 | $1.95 | $2.19 | 1.69M |
| 11/11/2025 | $2.03 | $2.15 | $1.96 | $2.10 | 1.60M |
| 11/10/2025 | $1.86 | $2.05 | $1.86 | $2.00 | 2.37M |
| 11/7/2025 | $1.68 | $1.82 | $1.64 | $1.80 | 1.05M |
| 11/6/2025 | $1.83 | $1.84 | $1.73 | $1.77 | 942,911 |
| 11/5/2025 | $1.73 | $1.90 | $1.73 | $1.82 | 1.32M |