5 DAY PERFORMANCE
+118.31%
1 MONTH PERFORMANCE
+121.94%
3 MONTH PERFORMANCE
-6.00%
6 MONTH PERFORMANCE
+253.54%
YEAR-TO-DATE PERFORMANCE
+40.18%
1 YEAR PERFORMANCE
+0.13%
Offerpad Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.97 | $1.83 (-7.11%) | $1.98 | $1.81 | 661.35 K | $50.82 M |
| 12/04/2025 | $1.89 | $1.98 (4.76%) | $2.06 | $1.83 | 1.26 M | $54.98 M |
| 12/03/2025 | $1.76 | $1.83 (3.98%) | $1.83 | $1.72 | 440.53 K | $50.82 M |
| 12/02/2025 | $1.77 | $1.73 (-2.26%) | $1.85 | $1.73 | 494.42 K | $48.04 M |
| 12/01/2025 | $1.88 | $1.76 (-6.38%) | $1.89 | $1.72 | 749.57 K | $48.88 M |
| 11/28/2025 | $1.98 | $1.93 (-2.53%) | $2.01 | $1.90 | 372.80 K | $53.60 M |
| 11/26/2025 | $1.97 | $1.92 (-2.54%) | $2.03 | $1.92 | 497.09 K | $53.32 M |
| 11/25/2025 | $1.94 | $1.97 (1.55%) | $2.05 | $1.86 | 1.29 M | $54.71 M |
| 11/24/2025 | $1.89 | $1.93 (2.12%) | $1.94 | $1.81 | 936.40 K | $53.60 M |
| 11/21/2025 | $1.70 | $1.90 (11.76%) | $1.93 | $1.70 | 1.16 M | $52.76 M |
| 11/20/2025 | $1.83 | $1.68 (-8.2%) | $1.93 | $1.68 | 658.34 K | $46.65 M |
| 11/19/2025 | $1.87 | $1.76 (-5.88%) | $1.89 | $1.74 | 701.73 K | $48.88 M |
| 11/18/2025 | $1.71 | $1.86 (8.77%) | $1.93 | $1.69 | 831.70 K | $51.65 M |
| 11/17/2025 | $1.83 | $1.73 (-5.46%) | $1.85 | $1.73 | 918.39 K | $48.04 M |
| 11/14/2025 | $1.77 | $1.85 (4.52%) | $1.90 | $1.75 | 711.60 K | $51.37 M |
| 11/13/2025 | $2.11 | $1.91 (-9.48%) | $2.13 | $1.84 | 1.69 M | $53.04 M |
| 11/12/2025 | $2.11 | $2.19 (3.79%) | $2.19 | $1.95 | 1.69 M | $60.82 M |
| 11/11/2025 | $2.03 | $2.10 (3.45%) | $2.15 | $1.96 | 1.60 M | $58.32 M |
| 11/10/2025 | $1.86 | $2.00 (7.53%) | $2.05 | $1.86 | 2.37 M | $55.54 M |
| 11/07/2025 | $1.68 | $1.80 (7.14%) | $1.82 | $1.64 | 1.05 M | $49.99 M |
| 11/06/2025 | $1.83 | $1.77 (-3.28%) | $1.84 | $1.73 | 942.91 K | $49.15 M |
| 11/05/2025 | $1.73 | $1.82 (5.2%) | $1.90 | $1.73 | 1.32 M | $50.54 M |
| 11/04/2025 | $1.90 | $1.73 (-8.95%) | $2.00 | $1.67 | 2.47 M | $48.04 M |
| 11/03/2025 | $2.32 | $2.30 (-0.86%) | $2.37 | $2.19 | 2.21 M | $63.87 M |
| 10/31/2025 | $2.36 | $2.34 (-0.85%) | $2.42 | $2.26 | 1.15 M | $64.98 M |
| 10/30/2025 | $2.45 | $2.36 (-3.67%) | $2.47 | $2.31 | 979.80 K | $65.54 M |
| 10/29/2025 | $2.69 | $2.46 (-8.55%) | $2.70 | $2.43 | 1.74 M | $68.31 M |
| 10/28/2025 | $2.80 | $2.70 (-3.57%) | $2.86 | $2.65 | 2.04 M | $74.98 M |
| 10/27/2025 | $2.93 | $2.78 (-5.12%) | $2.97 | $2.70 | 2.35 M | $77.20 M |
| 10/24/2025 | $2.65 | $2.75 (3.77%) | $2.98 | $2.61 | 4.31 M | $76.37 M |
| 10/23/2025 | $2.52 | $2.57 (1.98%) | $2.64 | $2.48 | 1.31 M | $71.37 M |
| 10/22/2025 | $2.75 | $2.53 (-8%) | $2.80 | $2.48 | 2.69 M | $70.26 M |
| 10/21/2025 | $2.98 | $2.86 (-4.03%) | $2.99 | $2.73 | 1.71 M | $79.42 M |
| 10/20/2025 | $2.94 | $3.03 (3.06%) | $3.13 | $2.91 | 2.77 M | $84.14 M |
| 10/17/2025 | $2.91 | $2.92 (0.34%) | $2.95 | $2.80 | 908.42 K | $81.09 M |
| 10/16/2025 | $2.98 | $2.92 (-2.01%) | $2.99 | $2.80 | 1.54 M | $81.09 M |
| 10/15/2025 | $3.28 | $2.94 (-10.37%) | $3.32 | $2.91 | 2.34 M | $81.64 M |
| 10/14/2025 | $2.92 | $3.13 (7.19%) | $3.25 | $2.85 | 2.06 M | $86.92 M |
| 10/13/2025 | $2.91 | $3.00 (3.09%) | $3.03 | $2.75 | 1.98 M | $83.31 M |
| 10/10/2025 | $3.05 | $2.88 (-5.57%) | $3.10 | $2.82 | 3.88 M | $79.98 M |
| 10/09/2025 | $3.36 | $3.07 (-8.63%) | $3.39 | $3.02 | 3.37 M | $85.25 M |
| 10/08/2025 | $3.82 | $3.26 (-14.66%) | $3.84 | $3.19 | 5.48 M | $90.53 M |
| 10/07/2025 | $4.06 | $3.81 (-6.16%) | $4.09 | $3.58 | 4.20 M | $105.80 M |
| 10/06/2025 | $4.07 | $4.06 (-0.25%) | $4.20 | $3.90 | 5.17 M | $112.75 M |
| 10/03/2025 | $4.04 | $4.00 (-0.99%) | $4.27 | $3.93 | 4.82 M | $111.08 M |
| 10/02/2025 | $4.08 | $4.02 (-1.47%) | $4.12 | $3.82 | 3.93 M | $111.64 M |
| 10/01/2025 | $4.23 | $4.02 (-4.96%) | $4.44 | $3.98 | 5.74 M | $111.64 M |
| 09/30/2025 | $4.46 | $4.17 (-6.5%) | $4.59 | $3.95 | 7.18 M | $115.80 M |
| 09/29/2025 | $4.55 | $4.33 (-4.84%) | $4.84 | $4.15 | 4.32 M | $120.24 M |
| 09/26/2025 | $4.36 | $4.51 (3.44%) | $4.72 | $4.18 | 4.29 M | $125.24 M |
| 09/25/2025 | $4.13 | $4.43 (7.26%) | $4.88 | $4.02 | 8.25 M | $123.02 M |
| 09/24/2025 | $4.14 | $4.24 (2.42%) | $4.35 | $3.98 | 6.74 M | $117.74 M |
| 09/23/2025 | $4.96 | $4.04 (-18.55%) | $4.98 | $3.90 | 9.45 M | $112.19 M |
| 09/22/2025 | $5.00 | $4.99 (-0.2%) | $5.60 | $4.57 | 12.80 M | $138.57 M |
| 09/19/2025 | $4.30 | $5.09 (18.37%) | $5.10 | $3.95 | 10.80 M | $141.35 M |
| 09/18/2025 | $4.53 | $4.26 (-5.96%) | $4.64 | $4.21 | 5.51 M | $118.30 M |
| 09/17/2025 | $4.15 | $4.64 (11.81%) | $5.09 | $4.06 | 14.62 M | $128.85 M |
| 09/16/2025 | $4.27 | $4.13 (-3.28%) | $4.41 | $4.02 | 3.34 M | $114.69 M |
| 09/15/2025 | $4.49 | $4.27 (-4.9%) | $4.69 | $4.12 | 5.17 M | $118.58 M |
| 09/12/2025 | $4.98 | $4.34 (-12.85%) | $5.05 | $4.24 | 8.59 M | $120.52 M |
| 09/11/2025 | $4.13 | $5.00 (21.07%) | $5.44 | $3.94 | 37.77 M | $138.85 M |
| 09/10/2025 | $4.21 | $3.85 (-8.55%) | $4.25 | $3.75 | 6.17 M | $106.91 M |
| 09/09/2025 | $4.59 | $4.21 (-8.28%) | $4.59 | $3.83 | 6.36 M | $116.91 M |
| 09/08/2025 | $5.27 | $4.25 (-19.35%) | $5.72 | $4.06 | 14.29 M | $118.02 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.
