Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Offerpad Solutions Inc. Class A Common Stock (NY:OPAD)

3.782 -0.278 (-6.85%)
Streaming Delayed Price Updated: 11:10 AM EDT, Oct 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 06, 2025 4.070 4.200 3.900 4.060 5,162,919 +0.06(+1.50%)
Oct 03, 2025 4.040 4.270 3.930 4.000 4,816,884 -0.02(-0.50%)
Oct 02, 2025 4.080 4.119 3.820 4.020 3,910,031 +0.00(+0.00%)
Oct 01, 2025 4.230 4.440 3.980 4.020 5,732,319 -0.15(-3.60%)
Sep 30, 2025 4.460 4.590 3.950 4.170 7,176,286 -0.16(-3.70%)
Sep 29, 2025 4.550 4.840 4.150 4.330 4,300,826 -0.18(-3.99%)
Sep 26, 2025 4.360 4.720 4.180 4.510 4,286,646 +0.08(+1.81%)
Sep 25, 2025 4.130 4.880 4.020 4.430 8,216,256 +0.19(+4.48%)
Sep 24, 2025 4.140 4.350 3.980 4.240 6,701,893 +0.20(+4.95%)
Sep 23, 2025 4.960 4.980 3.900 4.040 9,428,315 -0.95(-19.04%)
Sep 22, 2025 5.000 5.600 4.570 4.990 12,787,169 -0.10(-1.96%)
Sep 19, 2025 4.300 5.095 3.950 5.090 10,798,019 +0.83(+19.48%)
Sep 18, 2025 4.530 4.640 4.210 4.260 5,492,128 -0.38(-8.19%)
Sep 17, 2025 4.150 5.090 4.060 4.640 14,572,389 +0.51(+12.35%)
Sep 16, 2025 4.270 4.410 4.020 4.130 3,308,103 -0.14(-3.28%)
Sep 15, 2025 4.490 4.690 4.120 4.270 5,155,686 -0.07(-1.61%)
Sep 12, 2025 4.980 5.050 4.240 4.340 8,594,663 -0.66(-13.20%)
Sep 11, 2025 4.130 5.440 3.940 5.000 37,698,256 +1.15(+29.87%)
Sep 10, 2025 4.210 4.250 3.750 3.850 5,873,207 -0.36(-8.55%)
Sep 09, 2025 4.590 4.590 3.830 4.210 6,351,226 -0.04(-0.94%)
Sep 08, 2025 5.270 5.720 4.060 4.250 14,260,378 -0.86(-16.83%)
Sep 05, 2025 5.360 6.030 4.710 5.110 22,113,676 +0.23(+4.71%)
Sep 04, 2025 4.920 5.700 4.180 4.880 15,511,909 -0.10(-2.01%)
Sep 03, 2025 5.280 5.450 4.810 4.980 7,591,500 -0.13(-2.54%)
Sep 02, 2025 4.650 5.680 4.610 5.110 14,665,703 -0.04(-0.78%)
Aug 29, 2025 4.980 5.450 4.600 5.150 22,933,016 -1.08(-17.34%)
Aug 28, 2025 3.760 6.350 3.560 6.230 111,856,304 +2.87(+85.42%)
Aug 27, 2025 3.860 4.000 3.260 3.360 8,432,145 -0.37(-9.92%)
Aug 26, 2025 4.170 4.599 3.261 3.730 48,309,844 +0.09(+2.47%)
Aug 25, 2025 2.040 4.930 2.010 3.640 160,997,120 +2.10(+136.36%)
Aug 22, 2025 1.300 1.630 1.300 1.540 5,426,603 +0.20(+14.93%)
Aug 21, 2025 1.290 1.420 1.230 1.340 356,145 +0.03(+2.29%)
Aug 20, 2025 1.330 1.370 1.280 1.310 472,545 -0.05(-3.68%)
Aug 19, 2025 1.530 1.580 1.330 1.360 987,254 -0.11(-7.48%)
Aug 18, 2025 1.400 1.600 1.380 1.470 1,365,155 +0.04(+2.80%)
Aug 15, 2025 1.620 1.699 1.420 1.430 1,304,751 -0.08(-5.30%)
Aug 14, 2025 1.300 1.600 1.271 1.510 1,473,205 +0.21(+16.15%)
Aug 13, 2025 1.420 1.430 1.270 1.300 635,441 -0.09(-6.47%)
Aug 12, 2025 1.220 1.410 1.220 1.390 1,098,387 +0.15(+12.10%)
Aug 11, 2025 1.170 1.280 1.140 1.240 746,476 +0.08(+6.90%)
Aug 08, 2025 1.030 1.230 1.020 1.160 932,838 +0.11(+10.48%)
Aug 07, 2025 1.010 1.070 0.9687 1.050 1,394,990 -0.03(-2.78%)
Aug 06, 2025 1.070 1.090 0.9900 1.080 1,327,678 -0.04(-3.57%)
Aug 05, 2025 1.350 1.440 1.065 1.120 6,560,900 -0.08(-6.67%)
Aug 04, 2025 1.330 1.360 1.170 1.200 2,765,938 -0.02(-1.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.