5 DAY PERFORMANCE
+10.45%
1 MONTH PERFORMANCE
-3.24%
3 MONTH PERFORMANCE
-8.07%
6 MONTH PERFORMANCE
-61.26%
YEAR-TO-DATE PERFORMANCE
-38.84%
1 YEAR PERFORMANCE
-36.21%
Offerpad Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.64 | $0.62 (-3.13%) | $0.64 | $0.60 | 452.30 K | $28.57 M |
| 05/12/2026 | $0.64 | $0.62 (-3.09%) | $0.65 | $0.61 | 697.20 K | $28.65 M |
| 05/11/2026 | $0.68 | $0.66 (-3.59%) | $0.68 | $0.64 | 816.00 K | $30.28 M |
| 05/08/2026 | $0.71 | $0.67 (-5.62%) | $0.73 | $0.67 | 393.10 K | $30.95 M |
| 05/07/2026 | $0.72 | $0.71 (-1.38%) | $0.74 | $0.69 | 517.11 K | $32.80 M |
| 05/06/2026 | $0.65 | $0.70 (7.83%) | $0.73 | $0.65 | 849.12 K | $32.43 M |
| 05/05/2026 | $0.71 | $0.65 (-8.29%) | $0.71 | $0.64 | 811.71 K | $30.16 M |
| 05/04/2026 | $0.68 | $0.68 (0.01%) | $0.70 | $0.63 | 637.20 K | $31.41 M |
| 05/01/2026 | $0.75 | $0.67 (-11.11%) | $0.77 | $0.65 | 1.82 M | $30.80 M |
| 04/30/2026 | $0.80 | $0.79 (-1.25%) | $0.82 | $0.77 | 1.00 M | $36.49 M |
| 04/29/2026 | $0.82 | $0.79 (-3.56%) | $0.82 | $0.77 | 360.00 K | $36.37 M |
| 04/28/2026 | $0.81 | $0.83 (2.14%) | $0.84 | $0.79 | 353.70 K | $38.32 M |
| 04/27/2026 | $0.80 | $0.82 (2.8%) | $0.83 | $0.79 | 316.81 K | $37.94 M |
| 04/24/2026 | $0.83 | $0.81 (-2.42%) | $0.86 | $0.79 | 433.20 K | $30.15 M |
| 04/23/2026 | $0.86 | $0.82 (-5.12%) | $0.86 | $0.80 | 539.84 K | $30.37 M |
| 04/22/2026 | $0.89 | $0.87 (-2%) | $0.89 | $0.85 | 384.62 K | $32.47 M |
| 04/21/2026 | $0.84 | $0.84 (0.46%) | $0.90 | $0.84 | 1.08 M | $31.41 M |
| 04/20/2026 | $0.84 | $0.86 (2.14%) | $0.87 | $0.81 | 302.40 K | $31.94 M |
| 04/17/2026 | $0.88 | $0.84 (-3.62%) | $0.89 | $0.68 | 1.46 M | $31.40 M |
| 04/16/2026 | $0.88 | $0.87 (-1.16%) | $0.89 | $0.84 | 723.00 K | $32.38 M |
| 04/15/2026 | $0.80 | $0.87 (9.06%) | $0.89 | $0.78 | 1.71 M | $32.39 M |
| 04/14/2026 | $0.77 | $0.79 (2.34%) | $0.80 | $0.75 | 777.00 K | $29.33 M |
| 04/13/2026 | $0.73 | $0.76 (4.77%) | $0.77 | $0.69 | 988.43 K | $28.47 M |
| 04/10/2026 | $0.71 | $0.73 (1.99%) | $0.75 | $0.71 | 297.92 K | $27.11 M |
| 04/09/2026 | $0.70 | $0.73 (4.26%) | $0.73 | $0.69 | 258.32 K | $27.09 M |
| 04/08/2026 | $0.74 | $0.71 (-4.39%) | $0.75 | $0.70 | 407.30 K | $26.32 M |
| 04/07/2026 | $0.69 | $0.70 (1.11%) | $0.72 | $0.68 | 310.44 K | $26.06 M |
| 04/06/2026 | $0.65 | $0.71 (9.06%) | $0.73 | $0.65 | 529.20 K | $26.39 M |
| 04/02/2026 | $0.67 | $0.69 (3.13%) | $0.71 | $0.65 | 553.00 K | $25.76 M |
| 04/01/2026 | $0.69 | $0.70 (1.99%) | $0.74 | $0.66 | 1.12 M | $26.09 M |
| 03/31/2026 | $0.60 | $0.66 (9.2%) | $0.66 | $0.58 | 897.94 K | $24.39 M |
| 03/30/2026 | $0.63 | $0.58 (-8.8%) | $0.66 | $0.57 | 863.10 K | $21.44 M |
| 03/27/2026 | $0.64 | $0.63 (-2.15%) | $0.69 | $0.61 | 925.75 K | $23.35 M |
| 03/26/2026 | $0.67 | $0.67 (0.18%) | $0.70 | $0.65 | 748.55 K | $24.94 M |
| 03/25/2026 | $0.67 | $0.67 (0.36%) | $0.71 | $0.65 | 497.94 K | $25.03 M |
| 03/24/2026 | $0.68 | $0.66 (-2.66%) | $0.71 | $0.66 | 575.00 K | $24.64 M |
| 03/23/2026 | $0.71 | $0.70 (-0.93%) | $0.72 | $0.69 | 677.45 K | $26.06 M |
| 03/20/2026 | $0.73 | $0.69 (-5.49%) | $0.74 | $0.69 | 760.10 K | $25.68 M |
| 03/19/2026 | $0.76 | $0.74 (-2.96%) | $0.76 | $0.72 | 592.10 K | $27.43 M |
| 03/18/2026 | $0.76 | $0.76 (-0.42%) | $0.79 | $0.75 | 831.33 K | $28.29 M |
| 03/17/2026 | $0.75 | $0.80 (6.81%) | $0.81 | $0.75 | 1.19 M | $29.78 M |
| 03/16/2026 | $0.79 | $0.74 (-5.33%) | $0.79 | $0.74 | 685.40 K | $27.68 M |
| 03/13/2026 | $0.76 | $0.77 (1.78%) | $0.78 | $0.75 | 630.43 K | $28.79 M |
| 03/12/2026 | $0.79 | $0.76 (-3.99%) | $0.80 | $0.75 | 657.91 K | $28.23 M |
| 03/11/2026 | $0.78 | $0.80 (2.29%) | $0.83 | $0.78 | 869.70 K | $29.70 M |
| 03/10/2026 | $0.75 | $0.77 (2.67%) | $0.78 | $0.73 | 648.82 K | $28.66 M |
| 03/09/2026 | $0.72 | $0.76 (4.56%) | $0.76 | $0.70 | 794.15 K | $28.14 M |
| 03/06/2026 | $0.72 | $0.75 (4.14%) | $0.76 | $0.72 | 808.90 K | $27.92 M |
| 03/05/2026 | $0.74 | $0.75 (1.06%) | $0.77 | $0.73 | 532.62 K | $27.91 M |
| 03/04/2026 | $0.75 | $0.76 (1.14%) | $0.77 | $0.73 | 875.00 K | $28.36 M |
| 03/03/2026 | $0.75 | $0.75 (0.19%) | $0.77 | $0.71 | 1.20 M | $27.96 M |
| 03/02/2026 | $0.76 | $0.78 (2.72%) | $0.78 | $0.74 | 1.06 M | $29.15 M |
| 02/27/2026 | $0.85 | $0.78 (-8.24%) | $0.85 | $0.78 | 1.63 M | $29.03 M |
| 02/26/2026 | $0.85 | $0.86 (1.18%) | $0.90 | $0.83 | 1.04 M | $32.01 M |
| 02/25/2026 | $0.78 | $0.88 (12.69%) | $0.89 | $0.78 | 1.28 M | $32.72 M |
| 02/24/2026 | $0.74 | $0.78 (6.12%) | $0.82 | $0.71 | 1.90 M | $29.03 M |
| 02/23/2026 | $0.85 | $0.81 (-4.71%) | $0.85 | $0.77 | 2.27 M | $30.15 M |
| 02/20/2026 | $0.86 | $0.82 (-4.66%) | $0.91 | $0.81 | 2.54 M | $30.52 M |
| 02/19/2026 | $0.80 | $0.81 (1.63%) | $0.83 | $0.78 | 1.17 M | $30.15 M |
| 02/18/2026 | $0.75 | $0.81 (8.17%) | $0.84 | $0.75 | 740.26 K | $25.34 M |
| 02/17/2026 | $0.85 | $0.77 (-9.59%) | $0.85 | $0.73 | 991.80 K | $24.04 M |
| 02/13/2026 | $0.77 | $0.81 (4.55%) | $0.85 | $0.77 | 1.06 M | $25.18 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.
