5 DAY PERFORMANCE
+54.86%
1 MONTH PERFORMANCE
+29.67%
3 MONTH PERFORMANCE
-35.78%
6 MONTH PERFORMANCE
-34.38%
YEAR-TO-DATE PERFORMANCE
-4.91%
1 YEAR PERFORMANCE
-66.67%
Offerpad Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.72 | $1.74 (1.16%) | $1.81 | $1.71 | 13,749 | $47.67 M |
| 03/11/2025 | $1.74 | $1.71 (-1.72%) | $1.80 | $1.68 | 43,933 | $46.99 M |
| 03/10/2025 | $1.77 | $1.74 (-1.69%) | $1.81 | $1.68 | 118,100 | $47.81 M |
| 03/07/2025 | $1.76 | $1.75 (-0.57%) | $1.82 | $1.64 | 107,132 | $48.09 M |
| 03/06/2025 | $1.71 | $1.74 (1.75%) | $1.82 | $1.71 | 42,753 | $47.81 M |
| 03/05/2025 | $1.94 | $1.76 (-9.28%) | $1.99 | $1.70 | 94,338 | $48.36 M |
| 03/04/2025 | $1.69 | $1.93 (14.2%) | $2.09 | $1.68 | 168,303 | $53.03 M |
| 03/03/2025 | $1.95 | $1.65 (-15.38%) | $1.99 | $1.65 | 99,869 | $45.34 M |
| 02/28/2025 | $1.98 | $1.98 (0%) | $2.11 | $1.94 | 111,830 | $54.41 M |
| 02/27/2025 | $2.06 | $2.02 (-1.94%) | $2.10 | $1.97 | 67,109 | $55.51 M |
| 02/26/2025 | $2.17 | $2.08 (-4.15%) | $2.21 | $2.05 | 90,500 | $57.15 M |
| 02/25/2025 | $2.00 | $2.12 (6%) | $2.18 | $1.97 | 120,630 | $58.25 M |
| 02/24/2025 | $2.24 | $2.20 (-1.79%) | $2.29 | $2.11 | 119,832 | $60.45 M |
| 02/21/2025 | $2.32 | $2.24 (-3.45%) | $2.37 | $2.22 | 60,651 | $61.55 M |
| 02/20/2025 | $2.47 | $2.27 (-8.1%) | $2.49 | $2.25 | 26,117 | $62.29 M |
| 02/19/2025 | $2.32 | $2.42 (4.31%) | $2.42 | $2.21 | 24,300 | $66.40 M |
| 02/18/2025 | $2.50 | $2.34 (-6.4%) | $2.55 | $2.32 | 107,649 | $64.21 M |
| 02/14/2025 | $2.22 | $2.45 (10.36%) | $2.54 | $2.10 | 131,794 | $67.23 M |
| 02/13/2025 | $2.13 | $2.20 (3.29%) | $2.28 | $2.08 | 71,630 | $60.37 M |
| 02/12/2025 | $2.08 | $2.09 (0.48%) | $2.25 | $2.08 | 26,218 | $57.35 M |
| 02/11/2025 | $2.19 | $2.12 (-3.2%) | $2.24 | $2.10 | 86,928 | $58.17 M |
| 02/10/2025 | $2.25 | $2.24 (-0.44%) | $2.33 | $2.18 | 18,214 | $61.46 M |
| 02/07/2025 | $2.31 | $2.21 (-4.33%) | $2.31 | $2.19 | 27,028 | $60.64 M |
| 02/06/2025 | $2.32 | $2.29 (-1.29%) | $2.36 | $2.23 | 18,800 | $62.84 M |
| 02/05/2025 | $2.33 | $2.36 (1.29%) | $2.36 | $2.26 | 29,515 | $64.76 M |
| 02/04/2025 | $2.23 | $2.25 (0.9%) | $2.29 | $2.18 | 29,100 | $61.74 M |
| 02/03/2025 | $2.28 | $2.22 (-2.63%) | $2.38 | $2.18 | 74,900 | $60.91 M |
| 01/31/2025 | $2.35 | $2.34 (-0.43%) | $2.47 | $2.29 | 42,528 | $64.21 M |
| 01/30/2025 | $2.38 | $2.34 (-1.68%) | $2.48 | $2.27 | 27,055 | $64.21 M |
| 01/29/2025 | $2.30 | $2.31 (0.43%) | $2.50 | $2.27 | 46,700 | $63.38 M |
| 01/28/2025 | $2.35 | $2.35 (0%) | $2.44 | $2.26 | 34,420 | $64.48 M |
| 01/27/2025 | $2.32 | $2.34 (0.86%) | $2.44 | $2.30 | 35,800 | $64.21 M |
| 01/24/2025 | $2.40 | $2.33 (-2.92%) | $2.48 | $2.32 | 21,200 | $63.93 M |
| 01/23/2025 | $2.48 | $2.40 (-3.23%) | $2.48 | $2.35 | 25,500 | $65.85 M |
| 01/22/2025 | $2.51 | $2.48 (-1.2%) | $2.66 | $2.48 | 55,400 | $68.05 M |
| 01/21/2025 | $2.75 | $2.57 (-6.55%) | $2.85 | $2.56 | 45,500 | $70.52 M |
| 01/17/2025 | $3.00 | $2.75 (-8.33%) | $3.05 | $2.70 | 56,610 | $75.46 M |
| 01/16/2025 | $3.08 | $2.98 (-3.25%) | $3.16 | $2.88 | 50,234 | $81.77 M |
| 01/15/2025 | $2.76 | $3.11 (12.68%) | $3.17 | $2.74 | 49,900 | $85.34 M |
| 01/14/2025 | $2.62 | $2.63 (0.38%) | $2.88 | $2.55 | 36,201 | $72.16 M |
| 01/13/2025 | $2.25 | $2.58 (14.67%) | $2.62 | $2.25 | 60,210 | $70.79 M |
| 01/10/2025 | $2.56 | $2.35 (-8.2%) | $2.63 | $2.30 | 72,700 | $64.48 M |
| 01/08/2025 | $2.69 | $2.56 (-4.83%) | $2.69 | $2.56 | 34,800 | $70.24 M |
| 01/07/2025 | $2.69 | $2.72 (1.12%) | $2.78 | $2.60 | 39,846 | $74.63 M |
| 01/06/2025 | $2.80 | $2.71 (-3.21%) | $2.93 | $2.68 | 39,540 | $74.36 M |
| 01/03/2025 | $2.74 | $2.76 (0.73%) | $2.85 | $2.66 | 44,500 | $75.73 M |
| 01/02/2025 | $2.88 | $2.68 (-6.94%) | $2.95 | $2.66 | 61,722 | $73.54 M |
| 12/31/2024 | $3.07 | $2.85 (-7.17%) | $3.17 | $2.80 | 60,100 | $78.20 M |
| 12/30/2024 | $3.28 | $3.01 (-8.23%) | $3.33 | $2.96 | 102,546 | $82.59 M |
| 12/27/2024 | $3.40 | $3.28 (-3.53%) | $3.42 | $3.10 | 51,449 | $90.00 M |
| 12/26/2024 | $3.40 | $3.44 (1.18%) | $3.47 | $3.23 | 38,518 | $94.39 M |
| 12/24/2024 | $3.42 | $3.40 (-0.58%) | $3.45 | $3.29 | 25,403 | $93.29 M |
| 12/23/2024 | $3.65 | $3.42 (-6.3%) | $3.66 | $3.26 | 73,115 | $93.84 M |
| 12/20/2024 | $3.36 | $3.65 (8.63%) | $3.65 | $3.30 | 197,800 | $100.15 M |
| 12/19/2024 | $3.34 | $3.42 (2.4%) | $3.48 | $3.09 | 80,844 | $93.84 M |
| 12/18/2024 | $3.58 | $3.34 (-6.7%) | $3.68 | $3.28 | 72,844 | $91.65 M |
| 12/17/2024 | $3.49 | $3.51 (0.57%) | $3.58 | $3.28 | 65,800 | $96.31 M |
| 12/16/2024 | $3.96 | $3.51 (-11.36%) | $4.01 | $3.51 | 55,341 | $96.31 M |
| 12/13/2024 | $4.23 | $3.99 (-5.67%) | $4.24 | $3.94 | 27,314 | $109.48 M |
| 12/12/2024 | $4.34 | $4.22 (-2.76%) | $4.45 | $4.11 | 77,932 | $115.79 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.
