5 DAY PERFORMANCE
-77.27%
1 MONTH PERFORMANCE
-80.78%
3 MONTH PERFORMANCE
-85.46%
6 MONTH PERFORMANCE
-89.84%
YEAR-TO-DATE PERFORMANCE
-93.88%
1 YEAR PERFORMANCE
-97.59%
Offerpad Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $2.73 | $2.71 (-0.73%) | $2.73 | $2.66 | 16.62 K | $12.99 M |
| 10/08/2026 | $2.99 | $2.78 (-6.87%) | $2.99 | $2.68 | 50.26 K | $13.33 M |
| 10/07/2026 | $3.04 | $2.98 (-1.97%) | $3.07 | $2.96 | 34.40 K | $14.29 M |
| 10/06/2026 | $3.14 | $3.07 (-2.23%) | $3.14 | $3.05 | 19.70 K | $14.72 M |
| 10/05/2026 | $3.25 | $3.05 (-6.15%) | $3.29 | $3.05 | 32.70 K | $14.62 M |
| 10/02/2026 | $3.27 | $3.26 (-0.46%) | $3.35 | $3.20 | 26.35 K | $15.61 M |
| 10/01/2026 | $3.35 | $3.31 (-1.19%) | $3.35 | $3.19 | 21.84 K | $15.87 M |
| 09/30/2026 | $3.38 | $3.26 (-3.55%) | $3.38 | $3.23 | 21.21 K | $15.63 M |
| 09/29/2026 | $3.44 | $3.27 (-4.94%) | $3.44 | $3.21 | 17.03 K | $15.68 M |
| 09/28/2026 | $3.35 | $3.27 (-2.39%) | $3.46 | $3.27 | 16.20 K | $15.68 M |
| 09/25/2026 | $3.41 | $3.36 (-1.47%) | $3.51 | $3.30 | 18.15 K | $16.11 M |
| 09/24/2026 | $3.40 | $3.36 (-1.18%) | $3.47 | $3.30 | 27.74 K | $16.11 M |
| 09/23/2026 | $3.42 | $3.41 (-0.29%) | $3.45 | $3.34 | 26.84 K | $16.35 M |
| 09/22/2026 | $3.47 | $3.47 (0%) | $3.62 | $3.44 | 19.80 K | $16.64 M |
| 09/21/2026 | $3.67 | $3.41 (-7.08%) | $3.70 | $3.40 | 33.22 K | $16.35 M |
| 09/18/2026 | $3.49 | $3.56 (2.01%) | $3.79 | $3.44 | 127.50 K | $17.07 M |
| 09/17/2026 | $3.57 | $3.47 (-2.8%) | $3.68 | $3.47 | 16.80 K | $16.64 M |
| 09/16/2026 | $3.63 | $3.48 (-4.13%) | $3.69 | $3.45 | 61.80 K | $16.69 M |
| 09/15/2026 | $3.73 | $3.57 (-4.29%) | $3.79 | $3.57 | 47.94 K | $17.12 M |
| 09/14/2026 | $3.77 | $3.63 (-3.71%) | $3.95 | $3.60 | 29.00 K | $17.41 M |
| 09/11/2026 | $3.84 | $3.80 (-1.04%) | $3.93 | $3.79 | 23.11 K | $18.22 M |
| 09/10/2026 | $3.80 | $3.77 (-0.79%) | $3.87 | $3.67 | 16.40 K | $18.08 M |
| 09/09/2026 | $4.00 | $3.85 (-3.75%) | $4.11 | $3.85 | 30.89 K | $18.46 M |
| 09/08/2026 | $4.11 | $4.00 (-2.68%) | $4.20 | $4.00 | 45.30 K | $19.18 M |
| 09/04/2026 | $4.50 | $4.10 (-8.89%) | $4.50 | $4.10 | 54.44 K | $19.66 M |
| 09/03/2026 | $4.33 | $4.31 (-0.46%) | $4.43 | $4.19 | 54.00 K | $20.67 M |
| 09/02/2026 | $4.11 | $4.33 (5.35%) | $4.45 | $4.11 | 25.45 K | $20.76 M |
| 09/01/2026 | $4.30 | $4.10 (-4.65%) | $4.33 | $4.10 | 20.20 K | $19.66 M |
| 08/31/2026 | $4.45 | $4.40 (-1.12%) | $4.45 | $4.11 | 49.34 K | $21.10 M |
| 08/28/2026 | $4.60 | $4.41 (-4.13%) | $4.60 | $4.26 | 16.80 K | $21.15 M |
| 08/27/2026 | $4.51 | $4.48 (-0.67%) | $4.57 | $4.45 | 35.40 K | $21.48 M |
| 08/26/2026 | $4.36 | $4.48 (2.75%) | $4.62 | $4.30 | 141.90 K | $21.48 M |
| 08/25/2026 | $4.28 | $4.44 (3.74%) | $4.56 | $4.25 | 94.10 K | $21.29 M |
| 08/24/2026 | $4.12 | $4.29 (4.13%) | $4.34 | $4.01 | 81.18 K | $20.57 M |
| 08/21/2026 | $4.27 | $4.12 (-3.51%) | $4.42 | $4.07 | 87.47 K | $19.76 M |
| 08/20/2026 | $4.02 | $4.12 (2.49%) | $4.27 | $4.02 | 50.80 K | $19.76 M |
| 08/19/2026 | $4.18 | $4.10 (-1.91%) | $4.30 | $4.10 | 26.50 K | $19.66 M |
| 08/18/2026 | $4.10 | $4.11 (0.24%) | $4.53 | $4.10 | 52.55 K | $19.71 M |
| 08/17/2026 | $4.56 | $4.19 (-8.11%) | $4.60 | $4.19 | 27.51 K | $20.09 M |
| 08/14/2026 | $4.65 | $4.45 (-4.3%) | $4.65 | $4.45 | 31.70 K | $21.34 M |
| 08/13/2026 | $4.57 | $4.52 (-1.09%) | $4.65 | $4.51 | 43.90 K | $21.67 M |
| 08/12/2026 | $4.85 | $4.65 (-4.12%) | $4.85 | $4.51 | 20.04 K | $22.30 M |
| 08/11/2026 | $4.69 | $4.75 (1.28%) | $4.94 | $4.61 | 13.50 K | $22.78 M |
| 08/10/2026 | $4.82 | $4.74 (-1.66%) | $4.95 | $4.66 | 13.02 K | $22.73 M |
| 08/07/2026 | $4.49 | $4.79 (6.68%) | $5.10 | $4.49 | 69.60 K | $22.97 M |
| 08/06/2026 | $4.69 | $4.53 (-3.41%) | $4.69 | $4.44 | 12.91 K | $21.72 M |
| 08/05/2026 | $4.80 | $4.61 (-3.96%) | $4.99 | $4.53 | 50.15 K | $22.10 M |
| 08/04/2026 | $3.49 | $4.97 (42.41%) | $4.97 | $3.49 | 260.10 K | $23.83 M |
| 08/03/2026 | $4.00 | $3.65 (-8.75%) | $4.31 | $3.52 | 105.93 K | $17.50 M |
| 07/31/2026 | $4.25 | $3.87 (-8.94%) | $4.31 | $3.82 | 45.67 K | $18.56 M |
| 07/30/2026 | $4.03 | $4.15 (2.98%) | $4.20 | $3.90 | 15.80 K | $19.90 M |
| 07/29/2026 | $4.08 | $3.92 (-3.92%) | $4.09 | $3.63 | 65.12 K | $18.11 M |
| 07/28/2026 | $4.16 | $4.08 (-1.92%) | $4.29 | $3.91 | 41.31 K | $18.85 M |
| 07/27/2026 | $4.09 | $4.25 (3.91%) | $4.50 | $4.09 | 37.80 K | $19.63 M |
| 07/24/2026 | $4.45 | $4.02 (-9.66%) | $4.57 | $4.02 | 51.10 K | $18.57 M |
| 07/23/2026 | $4.88 | $4.45 (-8.81%) | $4.88 | $4.40 | 75.79 K | $20.56 M |
| 07/22/2026 | $5.25 | $4.89 (-6.86%) | $5.25 | $4.85 | 15.25 K | $22.59 M |
| 07/21/2026 | $5.18 | $5.09 (-1.74%) | $5.45 | $5.06 | 43.10 K | $23.51 M |
| 07/20/2026 | $5.12 | $5.15 (0.59%) | $5.20 | $5.00 | 21.63 K | $23.79 M |
| 07/17/2026 | $5.10 | $5.18 (1.57%) | $5.27 | $5.00 | 19.50 K | $23.93 M |
| 07/16/2026 | $5.34 | $5.19 (-2.81%) | $5.50 | $5.18 | 17.80 K | $23.97 M |
| 07/15/2026 | $4.93 | $5.34 (8.32%) | $5.48 | $4.64 | 70.90 K | $24.67 M |
| 07/14/2026 | $4.67 | $4.81 (3%) | $4.88 | $4.67 | 21.90 K | $22.22 M |
| 07/13/2026 | $4.87 | $4.67 (-4.11%) | $5.04 | $4.60 | 63.37 K | $21.57 M |
| 07/10/2026 | $5.35 | $4.98 (-6.92%) | $5.35 | $4.93 | 77.90 K | $23.00 M |
| 07/09/2026 | $5.01 | $5.09 (1.6%) | $5.35 | $5.01 | 48.80 K | $23.51 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
