Offerpad Solutions Inc (OPAD) Historical Stock Data
1.94 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OPAD is down -0.31% a day on average. There have been 13 days where Offerpad Solutions Inc closed green and 17 days where OPAD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 2.00 | 1.94 | ↓$0.06 (-3.00%) | 1.92 | 2.02 | 870.03K |
| 2025-12-09 | 1.91 | 2.02 | ↑$0.11 (5.76%) | 1.87 | 2.03 | 1.02M |
| 2025-12-08 | 1.86 | 1.85 | ↓$0.01 (-0.54%) | 1.82 | 1.93 | 382.38K |
| 2025-12-05 | 1.97 | 1.83 | ↓$0.14 (-7.11%) | 1.81 | 1.98 | 661.24K |
| 2025-12-04 | 1.89 | 1.98 | ↑$0.09 (4.76%) | 1.83 | 2.06 | 1.26M |
| 2025-12-03 | 1.76 | 1.83 | ↑$0.07 (3.98%) | 1.72 | 1.83 | 440.53K |
| 2025-12-02 | 1.77 | 1.73 | ↓$0.04 (-2.26%) | 1.73 | 1.85 | 494.41K |
| 2025-12-01 | 1.88 | 1.76 | ↓$0.12 (-6.38%) | 1.72 | 1.89 | 749.57K |
| 2025-11-28 | 1.98 | 1.93 | ↓$0.05 (-2.53%) | 1.90 | 2.01 | 372.77K |
| 2025-11-26 | 1.97 | 1.92 | ↓$0.05 (-2.54%) | 1.92 | 2.03 | 497.09K |
| 2025-11-25 | 1.94 | 1.97 | ↑$0.03 (1.55%) | 1.86 | 2.05 | 1.29M |
| 2025-11-24 | 1.89 | 1.93 | ↑$0.04 (2.12%) | 1.81 | 1.94 | 0.94M |
| 2025-11-21 | 1.70 | 1.90 | ↑$0.20 (11.76%) | 1.70 | 1.93 | 1.16M |
| 2025-11-20 | 1.83 | 1.68 | ↓$0.15 (-8.20%) | 1.68 | 1.93 | 657.94K |
| 2025-11-19 | 1.87 | 1.76 | ↓$0.11 (-5.88%) | 1.74 | 1.89 | 701.68K |
| 2025-11-18 | 1.71 | 1.86 | ↑$0.15 (8.77%) | 1.69 | 1.93 | 831.57K |
| 2025-11-17 | 1.83 | 1.73 | ↓$0.10 (-5.46%) | 1.73 | 1.85 | 0.92M |
| 2025-11-14 | 1.77 | 1.85 | ↑$0.08 (4.52%) | 1.75 | 1.90 | 711.59K |
| 2025-11-13 | 2.11 | 1.91 | ↓$0.20 (-9.48%) | 1.84 | 2.13 | 1.69M |
| 2025-11-12 | 2.11 | 2.19 | ↑$0.08 (3.79%) | 1.95 | 2.19 | 1.68M |
| 2025-11-11 | 2.03 | 2.10 | ↑$0.07 (3.45%) | 1.96 | 2.15 | 1.60M |
| 2025-11-10 | 1.86 | 2.00 | ↑$0.14 (7.53%) | 1.86 | 2.05 | 2.37M |
| 2025-11-07 | 1.68 | 1.80 | ↑$0.12 (7.14%) | 1.64 | 1.82 | 1.05M |
| 2025-11-06 | 1.83 | 1.77 | ↓$0.06 (-3.28%) | 1.73 | 1.84 | 0.94M |
| 2025-11-05 | 1.73 | 1.82 | ↑$0.09 (5.20%) | 1.73 | 1.90 | 1.32M |
| 2025-11-04 | 1.90 | 1.73 | ↓$0.17 (-8.95%) | 1.67 | 2.00 | 2.46M |
| 2025-11-03 | 2.32 | 2.30 | ↓$0.02 (-0.86%) | 2.19 | 2.37 | 2.20M |
| 2025-10-31 | 2.36 | 2.34 | ↓$0.02 (-0.85%) | 2.26 | 2.43 | 1.14M |
| 2025-10-30 | 2.45 | 2.36 | ↓$0.09 (-3.67%) | 2.31 | 2.47 | 0.98M |
| 2025-10-29 | 2.69 | 2.46 | ↓$0.23 (-8.55%) | 2.43 | 2.70 | 1.74M |
Create an account or log in to view more rows.
$OPAD Shorts talk the talk but cant walk the walk
$OPAD we always finish green after a red week. Less go!
$OPAD has just been halted from trading.
$OPAD has just been halted from trading.
$OPAD has just been halted from trading.
$OPAD search and destroy bears!!
$OPAD is it Monday yet???
$OPAD HOLDING LONG AND STRONG!!!
$OPAD nearing a decent swing entry point
$OPAD Shorts talk the talk but cant walk the walk