Want to see OPAD full AI Analyst Report?
Offerpad Solutions (OPAD) Historical Prices
339 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 2.25 | 2.25 | 2.07 | 2.11 | 2.11 | -7.05% | 56,763 | 1.51 |
| Nov 05, 2026 | 2.24 | 2.32 | 2.11 | 2.27 | 2.27 | -1.30% | 47,745 | 1.29 |
| Nov 04, 2026 | 2.33 | 2.49 | 2.16 | 2.30 | 2.30 | -2.13% | 33,758 | 0.90 |
| Nov 03, 2026 | 2.02 | 2.43 | 1.90 | 2.35 | 2.35 | +13.53% | 128,621 | 3.60 |
| Nov 02, 2026 | 2.12 | 2.24 | 2.06 | 2.07 | 2.07 | -4.61% | 48,872 | 1.37 |
| Oct 30, 2026 | 2.25 | 2.29 | 2.12 | 2.17 | 2.17 | -3.56% | 59,477 | 1.53 |
| Oct 29, 2026 | 2.52 | 2.52 | 2.24 | 2.25 | 2.25 | -7.02% | 23,154 | 0.58 |
| Oct 28, 2026 | 2.44 | 2.45 | 2.37 | 2.42 | 2.42 | -1.22% | 15,576 | 0.38 |
| Oct 27, 2026 | 2.42 | 2.65 | 2.42 | 2.45 | 2.45 | -4.67% | 22,985 | 0.57 |
| Oct 26, 2026 | 2.58 | 2.62 | 2.50 | 2.57 | 2.57 | -1.91% | 4,164 | 0.10 |
| Oct 23, 2026 | 2.57 | 2.66 | 2.53 | 2.62 | 2.62 | +3.97% | 3,900 | 0.09 |
| Oct 22, 2026 | 2.44 | 2.66 | 2.44 | 2.52 | 2.52 | +2.86% | 16,080 | 0.38 |
| Oct 21, 2026 | 2.45 | 2.54 | 2.37 | 2.45 | 2.45 | +0.00% | 28,067 | 0.66 |
| Oct 20, 2026 | 2.53 | 2.53 | 2.35 | 2.45 | 2.45 | -3.16% | 57,737 | 1.34 |
| Oct 19, 2026 | 2.73 | 2.73 | 2.51 | 2.53 | 2.53 | -3.44% | 12,679 | 0.29 |
| Oct 16, 2026 | 2.64 | 2.76 | 2.58 | 2.62 | 2.62 | -3.32% | 22,390 | 0.52 |
| Oct 15, 2026 | 2.41 | 2.75 | 2.37 | 2.71 | 2.71 | +12.45% | 41,768 | 0.97 |
| Oct 14, 2026 | 2.54 | 2.54 | 2.41 | 2.41 | 2.41 | -5.49% | 20,103 | 0.47 |
| Oct 13, 2026 | 2.60 | 2.62 | 2.54 | 2.55 | 2.55 | -5.20% | 35,268 | 0.82 |
| Oct 12, 2026 | 2.67 | 2.72 | 2.57 | 2.69 | 2.69 | -0.74% | 49,981 | 1.16 |
| Oct 09, 2026 | 2.74 | 2.78 | 2.65 | 2.71 | 2.71 | -2.52% | 18,288 | 0.42 |
| Oct 08, 2026 | 2.99 | 2.99 | 2.68 | 2.78 | 2.78 | -6.71% | 50,255 | 1.16 |
| Oct 07, 2026 | 3.04 | 3.07 | 2.96 | 2.98 | 2.98 | -2.93% | 34,401 | 0.78 |
| Oct 06, 2026 | 3.14 | 3.14 | 3.05 | 3.07 | 3.07 | +0.66% | 19,664 | 0.44 |
| Oct 05, 2026 | 3.25 | 3.29 | 3.05 | 3.05 | 3.05 | -6.30% | 32,656 | 0.72 |
| Oct 02, 2026 | 3.27 | 3.35 | 3.20 | 3.26 | 3.26 | -1.66% | 26,354 | 0.57 |
| Oct 01, 2026 | 3.35 | 3.35 | 3.19 | 3.31 | 3.31 | +1.53% | 21,827 | 0.46 |
| Sep 30, 2026 | 3.38 | 3.38 | 3.23 | 3.26 | 3.26 | -0.31% | 21,206 | 0.45 |
| Sep 29, 2026 | 3.44 | 3.44 | 3.21 | 3.27 | 3.27 | +0.00% | 17,025 | 0.36 |
| Sep 28, 2026 | 3.35 | 3.46 | 3.27 | 3.27 | 3.27 | -2.68% | 16,176 | 0.33 |
| Sep 25, 2026 | 3.41 | 3.51 | 3.30 | 3.36 | 3.36 | +0.00% | 18,153 | 0.37 |
| Sep 24, 2026 | 3.40 | 3.47 | 3.30 | 3.36 | 3.36 | -1.47% | 27,686 | 0.56 |
| Sep 23, 2026 | 3.42 | 3.45 | 3.34 | 3.41 | 3.41 | -1.73% | 26,839 | 0.54 |
| Sep 22, 2026 | 3.47 | 3.62 | 3.44 | 3.47 | 3.47 | +1.76% | 19,780 | 0.39 |
| Sep 21, 2026 | 3.67 | 3.71 | 3.40 | 3.41 | 3.41 | -4.21% | 33,221 | 0.65 |
| Sep 18, 2026 | 3.49 | 3.79 | 3.44 | 3.56 | 3.56 | +2.59% | 127,462 | 2.54 |
| Sep 17, 2026 | 3.57 | 3.68 | 3.47 | 3.47 | 3.47 | -0.29% | 16,722 | 0.33 |
| Sep 16, 2026 | 3.63 | 3.69 | 3.45 | 3.48 | 3.48 | -2.52% | 61,756 | 1.20 |
| Sep 15, 2026 | 3.73 | 3.79 | 3.57 | 3.57 | 3.57 | -1.65% | 47,942 | 0.94 |
| Sep 14, 2026 | 3.77 | 3.95 | 3.60 | 3.63 | 3.63 | -4.47% | 28,970 | 0.56 |
| Sep 11, 2026 | 3.84 | 3.93 | 3.79 | 3.80 | 3.80 | +0.80% | 23,110 | 0.44 |
| Sep 10, 2026 | 3.80 | 3.87 | 3.67 | 3.77 | 3.77 | -2.08% | 16,390 | 0.31 |
| Sep 09, 2026 | 4.00 | 4.11 | 3.85 | 3.85 | 3.85 | -3.75% | 30,890 | 0.57 |
| Sep 08, 2026 | 4.11 | 4.20 | 4.00 | 4.00 | 4.00 | -2.44% | 45,283 | 0.81 |
| Sep 07, 2026 | 4.50 | 4.50 | 4.10 | 4.10 | 4.10 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.50 | 4.50 | 4.10 | 4.10 | 4.10 | -4.87% | 54,439 | 0.87 |
| Sep 03, 2026 | 4.33 | 4.43 | 4.19 | 4.31 | 4.31 | -0.46% | 53,796 | 0.84 |
| Sep 02, 2026 | 4.11 | 4.45 | 4.11 | 4.33 | 4.33 | +5.61% | 25,452 | 0.39 |
| Sep 01, 2026 | 4.30 | 4.33 | 4.10 | 4.10 | 4.10 | -6.82% | 19,210 | 0.29 |
| Aug 31, 2026 | 4.45 | 4.45 | 4.11 | 4.40 | 4.40 | -0.11% | 49,342 | 0.73 |
