5 DAY PERFORMANCE
-84.45%
1 MONTH PERFORMANCE
-1.73%
3 MONTH PERFORMANCE
+18.02%
6 MONTH PERFORMANCE
-42.19%
YEAR-TO-DATE PERFORMANCE
-38.84%
1 YEAR PERFORMANCE
-22.02%
Offerpad Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $4.28 | $4.58 (7.01%) | $4.99 | $4.28 | 69.43 K | $21.16 M |
| 06/25/2026 | $4.43 | $4.38 (-1.13%) | $4.53 | $4.30 | 43.76 K | $20.23 M |
| 06/24/2026 | $4.72 | $4.46 (-5.51%) | $4.75 | $4.40 | 85.87 K | $20.60 M |
| 06/23/2026 | $4.54 | $4.76 (4.85%) | $4.82 | $4.45 | 82.56 K | $21.99 M |
| 06/22/2026 | $5.00 | $4.58 (-8.4%) | $5.18 | $4.55 | 85.27 K | $21.16 M |
| 06/18/2026 | $4.83 | $5.07 (4.97%) | $5.07 | $4.81 | 62.04 K | $23.42 M |
| 06/17/2026 | $4.90 | $4.80 (-2.04%) | $5.15 | $4.80 | 31.54 K | $22.17 M |
| 06/16/2026 | $4.79 | $4.92 (2.71%) | $4.99 | $4.72 | 55.10 K | $22.73 M |
| 06/15/2026 | $5.13 | $4.80 (-6.43%) | $5.25 | $4.80 | 68.67 K | $22.17 M |
| 06/12/2026 | $5.07 | $4.95 (-2.37%) | $5.22 | $4.75 | 79.58 K | $22.87 M |
| 06/11/2026 | $4.83 | $5.07 (4.97%) | $5.27 | $4.41 | 101.86 K | $23.42 M |
| 06/10/2026 | $5.01 | $4.83 (-3.59%) | $5.53 | $4.80 | 163.22 K | $22.31 M |
| 06/09/2026 | $5.20 | $5.09 (-2.12%) | $5.39 | $4.17 | 336.32 K | $23.51 M |
| 06/08/2026 | $6.00 | $5.40 (-10%) | $6.20 | $5.40 | 124.86 K | $24.94 M |
| 06/05/2026 | $7.00 | $6.17 (-11.86%) | $7.05 | $6.10 | 156.83 K | $28.50 M |
| 06/04/2026 | $0.75 | $0.74 (-1.33%) | $0.77 | $0.74 | 795.50 K | $3.42 M |
| 06/03/2026 | $0.80 | $0.76 (-4.88%) | $0.80 | $0.74 | 1.29 M | $3.52 M |
| 06/02/2026 | $0.84 | $0.82 (-2.38%) | $0.85 | $0.81 | 837.40 K | $3.79 M |
| 06/01/2026 | $0.74 | $0.83 (12.16%) | $0.84 | $0.74 | 1.92 M | $3.83 M |
| 05/29/2026 | $0.77 | $0.77 (-0.52%) | $0.77 | $0.74 | 319.50 K | $3.54 M |
| 05/28/2026 | $0.75 | $0.75 (0.94%) | $0.77 | $0.72 | 686.10 K | $3.48 M |
| 05/27/2026 | $0.70 | $0.76 (9.21%) | $0.77 | $0.70 | 801.30 K | $3.51 M |
| 05/26/2026 | $0.71 | $0.70 (-1.41%) | $0.74 | $0.69 | 461.10 K | $3.23 M |
| 05/22/2026 | $0.68 | $0.71 (4.12%) | $0.72 | $0.68 | 369.00 K | $3.27 M |
| 05/21/2026 | $0.63 | $0.68 (7.94%) | $0.69 | $0.63 | 497.80 K | $3.14 M |
| 05/20/2026 | $0.58 | $0.64 (9.78%) | $0.65 | $0.58 | 500.70 K | $2.96 M |
| 05/19/2026 | $0.60 | $0.59 (-1.66%) | $0.62 | $0.58 | 543.60 K | $2.73 M |
| 05/18/2026 | $0.64 | $0.60 (-5.2%) | $0.64 | $0.59 | 604.80 K | $2.78 M |
| 05/15/2026 | $0.63 | $0.63 (0.8%) | $0.64 | $0.61 | 270.20 K | $2.91 M |
| 05/14/2026 | $0.63 | $0.64 (2.08%) | $0.65 | $0.60 | 598.70 K | $2.95 M |
| 05/13/2026 | $0.64 | $0.62 (-3.13%) | $0.64 | $0.60 | 464.70 K | $2.86 M |
| 05/12/2026 | $0.64 | $0.62 (-3.12%) | $0.65 | $0.61 | 697.10 K | $2.86 M |
| 05/11/2026 | $0.68 | $0.66 (-3.53%) | $0.68 | $0.64 | 816.00 K | $3.03 M |
| 05/08/2026 | $0.71 | $0.67 (-5.63%) | $0.73 | $0.67 | 393.10 K | $3.09 M |
| 05/07/2026 | $0.72 | $0.71 (-1.39%) | $0.74 | $0.69 | 517.10 K | $3.28 M |
| 05/06/2026 | $0.65 | $0.70 (7.83%) | $0.73 | $0.65 | 848.90 K | $3.24 M |
| 05/05/2026 | $0.71 | $0.65 (-8.29%) | $0.71 | $0.64 | 811.70 K | $3.02 M |
| 05/04/2026 | $0.68 | $0.68 (0%) | $0.70 | $0.63 | 637.20 K | $3.14 M |
| 05/01/2026 | $0.75 | $0.67 (-11.07%) | $0.77 | $0.65 | 1.82 M | $3.08 M |
| 04/30/2026 | $0.80 | $0.79 (-1.25%) | $0.82 | $0.77 | 1.00 M | $3.65 M |
| 04/29/2026 | $0.82 | $0.79 (-3.55%) | $0.82 | $0.77 | 360.00 K | $3.64 M |
| 04/28/2026 | $0.81 | $0.83 (2.22%) | $0.84 | $0.79 | 353.70 K | $3.83 M |
| 04/27/2026 | $0.80 | $0.82 (2.75%) | $0.83 | $0.79 | 316.80 K | $3.79 M |
| 04/24/2026 | $0.83 | $0.81 (-2.41%) | $0.86 | $0.79 | 433.20 K | $3.74 M |
| 04/23/2026 | $0.86 | $0.82 (-5.12%) | $0.86 | $0.80 | 539.60 K | $3.77 M |
| 04/22/2026 | $0.89 | $0.87 (-2.02%) | $0.89 | $0.85 | 384.60 K | $4.03 M |
| 04/21/2026 | $0.84 | $0.84 (0.48%) | $0.90 | $0.84 | 1.08 M | $3.90 M |
| 04/20/2026 | $0.84 | $0.86 (2.14%) | $0.87 | $0.81 | 302.40 K | $3.96 M |
| 04/17/2026 | $0.88 | $0.84 (-3.54%) | $0.89 | $0.68 | 1.46 M | $3.90 M |
| 04/16/2026 | $0.88 | $0.87 (-1.14%) | $0.89 | $0.84 | 723.00 K | $4.02 M |
| 04/15/2026 | $0.80 | $0.87 (9.02%) | $0.89 | $0.78 | 1.71 M | $4.02 M |
| 04/14/2026 | $0.77 | $0.79 (2.34%) | $0.80 | $0.75 | 777.00 K | $3.64 M |
| 04/13/2026 | $0.73 | $0.77 (4.79%) | $0.77 | $0.69 | 988.40 K | $3.53 M |
| 04/10/2026 | $0.71 | $0.73 (1.96%) | $0.75 | $0.71 | 297.90 K | $3.36 M |
| 04/09/2026 | $0.70 | $0.73 (4.3%) | $0.73 | $0.69 | 258.30 K | $3.36 M |
| 04/08/2026 | $0.74 | $0.71 (-4.46%) | $0.75 | $0.70 | 407.30 K | $3.27 M |
| 04/07/2026 | $0.69 | $0.70 (1.16%) | $0.72 | $0.68 | 310.40 K | $3.23 M |
| 04/06/2026 | $0.65 | $0.71 (9.08%) | $0.73 | $0.65 | 529.20 K | $3.28 M |
| 04/02/2026 | $0.67 | $0.69 (3.13%) | $0.71 | $0.65 | 553.00 K | $3.20 M |
| 04/01/2026 | $0.69 | $0.70 (2.04%) | $0.74 | $0.66 | 1.12 M | $3.24 M |
| 03/31/2026 | $0.60 | $0.66 (9.17%) | $0.66 | $0.58 | 897.90 K | $3.03 M |
| 03/30/2026 | $0.63 | $0.58 (-8.86%) | $0.66 | $0.57 | 863.10 K | $2.66 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.
