Dark

OPAD
Offerpad Solutions Inc.
stock NYSE

At Close

Jan 9, 2026 3:59:57 PM EST

2.16USD+42.105%(+0.64)114,937,244

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 9, 2026 9:29:58 AM EST

2.33USD+53.289%(+0.81)1,451,029

After-hours

Jan 9, 2026 4:58:55 PM EST

2.03USD-6.019%(-0.13)451,405

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-09	2.3300	2.6700	2.11000	2.1900	+44.079%	114,937,244	0.000%
2026-01-08	1.4300	1.5700	1.43000	1.5200	+4.828%	13,026,501	+44.079%
2026-01-07	1.5100	1.5329	1.43000	1.4500	-3.333%	548,944	+51.034%
2026-01-06	1.4000	1.5300	1.36000	1.5000	+7.143%	796,255	+46.000%
2026-01-05	1.3500	1.4368	1.33000	1.4000	+5.263%	881,050	+56.429%
2026-01-02	1.2800	1.3700	1.23000	1.3300	+9.917%	777,983	+64.662%
2025-12-31	1.1900	1.2600	1.18000	1.2100	+1.681%	1,006,294	+80.992%
2025-12-30	1.2200	1.2500	1.18000	1.1900	-3.252%	1,075,555	+84.034%
2025-12-29	1.2600	1.3000	1.21150	1.2300	-3.906%	1,110,695	+78.049%
2025-12-26	1.3600	1.3600	1.27000	1.2800	-4.478%	496,121	+71.094%
2025-12-24	1.3700	1.3700	1.32000	1.3400	-0.741%	250,919	+63.433%
2025-12-23	1.3900	1.3983	1.32000	1.3500	-3.571%	491,531	+62.222%
2025-12-22	1.3900	1.4200	1.36000	1.4000	+1.449%	531,931	+56.429%
2025-12-19	1.4500	1.4700	1.35000	1.3800	-4.828%	1,128,337	+58.696%
2025-12-18	1.4900	1.5700	1.44000	1.4500	-2.027%	1,036,514	+51.034%
2025-12-17	1.5600	1.5699	1.48000	1.4800	-2.632%	902,371	+47.973%
2025-12-16	1.5900	1.6400	1.52000	1.5200	-1.935%	893,024	+44.079%
2025-12-15	1.8000	1.8000	1.55000	1.5500	-11.932%	875,103	+41.290%
2025-12-12	1.9400	1.9650	1.75000	1.7600	-9.278%	925,919	+24.432%
2025-12-11	2.0000	2.0100	1.88500	1.9400	0.000%	708,289	+12.887%
2025-12-10	2.0000	2.0150	1.92000	1.9400	-3.960%	867,341	+12.887%
2025-12-09	1.9100	2.0300	1.87000	2.0200	+9.189%	1,023,754	+8.416%
2025-12-08	1.8600	1.9300	1.82000	1.8500	+1.093%	384,221	+18.378%
2025-12-05	1.9700	1.9800	1.81000	1.8300	-7.576%	660,450	+19.672%
2025-12-04	1.8900	2.0600	1.83000	1.9800	+8.197%	1,256,804	+10.606%
2025-12-03	1.7600	1.8300	1.71500	1.8300	+5.780%	439,301	+19.672%
2025-12-02	1.7700	1.8450	1.73000	1.7300	-1.705%	492,844	+26.590%
2025-12-01	1.8800	1.8867	1.72010	1.7600	-8.808%	746,669	+24.432%
2025-11-28	1.9800	2.0100	1.90000	1.9300	+0.521%	371,914	+13.472%
2025-11-26	1.9700	2.0300	1.91500	1.9200	-2.538%	495,785	+14.063%
2025-11-25	1.9400	2.0500	1.86000	1.9700	+2.073%	1,285,508	+11.168%
2025-11-24	1.8900	1.9400	1.81000	1.9300	+1.579%	933,514	+13.472%
2025-11-21	1.7000	1.9269	1.70000	1.9000	+13.095%	1,151,829	+15.263%
2025-11-20	1.8300	1.9300	1.68000	1.6800	-4.545%	658,341	+30.357%
2025-11-19	1.8700	1.8900	1.74000	1.7600	-5.376%	699,744	+24.432%
2025-11-18	1.7100	1.9300	1.69010	1.8600	+7.514%	828,666	+17.742%
2025-11-17	1.8300	1.8500	1.73000	1.7300	-6.486%	916,050	+26.590%
2025-11-14	1.7700	1.9000	1.75050	1.8500	-3.141%	711,490	+18.378%
2025-11-13	2.1100	2.1250	1.84000	1.9100	-12.785%	1,689,171	+14.660%
2025-11-12	2.1100	2.1900	1.95000	2.1900	+4.286%	1,686,174	0.000%
2025-11-11	2.0300	2.1450	1.96000	2.1000	+5.000%	1,593,837	+4.286%
2025-11-10	1.8600	2.0500	1.86000	2.0000	+11.111%	2,373,252	+9.500%
2025-11-07	1.6800	1.8200	1.64000	1.8000	+1.695%	1,049,753	+21.667%
2025-11-06	1.8300	1.8399	1.73000	1.7700	-2.747%	942,911	+23.729%
2025-11-05	1.7300	1.8950	1.73000	1.8200	+5.202%	1,324,700	+20.330%
2025-11-04	1.9000	2.0000	1.67000	1.7300	-24.783%	2,474,399	+26.590%
2025-11-03	2.3200	2.3700	2.18500	2.3000	-1.709%	2,206,427	-4.783%
2025-10-31	2.3600	2.4250	2.26000	2.3400	-0.847%	1,140,248	-6.410%
2025-10-30	2.4500	2.4700	2.30500	2.3600	-4.065%	973,319	-7.203%
2025-10-29	2.6900	2.6950	2.43000	2.4600	-8.889%	1,731,936	-10.976%
2025-10-28	2.8000	2.8600	2.65000	2.7000	-2.878%	2,031,211	-18.889%
2025-10-27	2.9300	2.9700	2.70000	2.7800	+1.091%	2,344,276	-21.223%
2025-10-24	2.6500	2.9763	2.61000	2.7500	+7.004%	4,307,488	-20.364%
2025-10-23	2.5200	2.6430	2.48000	2.5700	+1.581%	1,308,466	-14.786%
2025-10-22	2.7500	2.7995	2.48000	2.5300	-11.538%	2,691,788	-13.439%
2025-10-21	2.9800	2.9900	2.73000	2.8600	-5.611%	1,713,032	-23.427%
2025-10-20	2.9400	3.1300	2.91000	3.0300	+3.767%	2,768,210	-27.723%
2025-10-17	2.9100	2.9500	2.80000	2.9200	0.000%	908,416	-25.000%
2025-10-16	2.9800	2.9900	2.79630	2.9200	-0.680%	1,541,443	-25.000%
2025-10-15	3.2800	3.3200	2.91000	2.9400	-6.070%	2,336,210	-25.510%
2025-10-14	2.9200	3.2500	2.85000	3.1300	+4.333%	2,061,617	-30.032%
2025-10-13	2.9100	3.0300	2.75000	3.0000	+4.167%	1,982,191	-27.000%
2025-10-10	3.0500	3.1000	2.82000	2.8800	-6.189%	3,879,121	-23.958%
2025-10-09	3.3600	3.3948	3.01500	3.0700	-5.828%	3,366,909	-28.664%
2025-10-08	3.8200	3.8400	3.19000	3.2600	-14.436%	5,475,455	-32.822%
2025-10-07	4.0600	4.0900	3.58000	3.8100	-6.158%	4,197,755	-42.520%
2025-10-06	4.0700	4.2000	3.90000	4.0600	+1.500%	5,174,315	-46.059%
2025-10-03	4.0400	4.2700	3.93000	4.0000	-0.498%	4,816,882	-45.250%
2025-10-02	4.0800	4.1185	3.82010	4.0200	0.000%	3,931,888	-45.522%
2025-10-01	4.2300	4.4400	3.98000	4.0200	-3.597%	5,743,694	-45.522%
2025-09-30	4.4600	4.5900	3.95000	4.1700	-3.695%	7,177,530	-47.482%
2025-09-29	4.5500	4.8400	4.15000	4.3300	-3.991%	4,315,401	-49.423%
2025-09-26	4.3600	4.7200	4.18000	4.5100	+1.806%	4,286,645	-51.441%
2025-09-25	4.1300	4.8800	4.02000	4.4300	+4.481%	8,248,623	-50.564%
2025-09-24	4.1400	4.3500	3.98000	4.2400	+4.950%	6,737,455	-48.349%
2025-09-23	4.9600	4.9800	3.90000	4.0400	-19.038%	9,452,279	-45.792%
2025-09-22	5.0000	5.6000	4.57000	4.9900	-1.965%	12,799,690	-56.112%
2025-09-19	4.3000	5.0950	3.95000	5.0900	+19.484%	10,797,972	-56.974%
2025-09-18	4.5300	4.6400	4.21000	4.2600	-8.190%	5,505,870	-48.592%
2025-09-17	4.1500	5.0898	4.06000	4.6400	+12.349%	14,620,240	-52.802%
2025-09-16	4.2700	4.4100	4.02000	4.1300	-3.279%	3,337,738	-46.973%
2025-09-15	4.4900	4.6900	4.12000	4.2700	-1.613%	5,169,006	-48.712%
2025-09-12	4.9800	5.0500	4.24000	4.3400	-13.200%	8,594,654	-49.539%
2025-09-11	4.1300	5.4400	3.94000	5.0000	+29.870%	37,772,644	-56.200%
2025-09-10	4.2100	4.2500	3.75000	3.8500	-8.551%	6,168,197	-43.117%
2025-09-09	4.5850	4.5900	3.83000	4.2100	-0.941%	6,356,926	-47.981%
2025-09-08	5.2700	5.7200	4.06000	4.2500	-16.830%	14,287,695	-48.471%
2025-09-05	5.3600	6.0299	4.71000	5.1100	+4.713%	22,113,639	-57.143%
2025-09-04	4.9200	5.7000	4.18000	4.8800	-2.008%	15,574,534	-55.123%
2025-09-03	5.2800	5.4500	4.81000	4.9800	-2.544%	7,602,526	-56.024%
2025-09-02	4.6500	5.6800	4.61000	5.1100	-0.777%	14,719,781	-57.143%
2025-08-29	4.9800	5.4500	4.60000	5.1500	-17.335%	22,932,998	-57.476%
2025-08-28	3.7600	6.3500	3.56000	6.2300	+85.417%	112,093,477	-64.848%
2025-08-27	3.8600	4.0000	3.26000	3.3600	-9.920%	8,458,553	-34.821%
2025-08-26	4.1700	4.5990	3.26100	3.7300	+2.473%	48,385,055	-41.287%
2025-08-25	2.0350	4.9300	2.01000	3.6400	+136.364%	161,676,864	-39.835%
2025-08-22	1.3000	1.6300	1.30000	1.5400	+14.925%	5,426,582	+42.208%
2025-08-21	1.2900	1.4200	1.23000	1.3400	+2.290%	358,945	+63.433%
2025-08-20	1.3300	1.3700	1.28000	1.3100	-3.676%	477,073	+67.176%
2025-08-19	1.5300	1.5800	1.33000	1.3600	-7.483%	987,454	+61.029%
2025-08-18	1.4000	1.6000	1.38000	1.4700	+2.797%	1,372,965	+48.980%
2025-08-15	1.6200	1.6992	1.42000	1.4300	-5.298%	1,304,751	+53.147%
2025-08-14	1.3000	1.6000	1.27080	1.5100	+16.154%	1,474,039	+45.033%
2025-08-13	1.4200	1.4299	1.27000	1.3000	-6.475%	635,647	+68.462%
2025-08-12	1.2200	1.4100	1.22000	1.3900	+12.097%	1,104,717	+57.554%
2025-08-11	1.1700	1.2800	1.14000	1.2400	+6.897%	746,476	+76.613%
2025-08-08	1.0300	1.2300	1.02000	1.1600	+10.476%	932,838	+88.793%
2025-08-07	1.0100	1.0700	0.96871	1.0500	-2.778%	1,395,197	+108.571%
2025-08-06	1.0700	1.0900	0.99000	1.0800	-3.571%	1,329,798	+102.778%
2025-08-05	1.3500	1.4400	1.06500	1.1200	-6.667%	6,608,605	+95.536%
2025-08-04	1.3300	1.3600	1.17000	1.2000	-1.639%	2,821,378	+82.500%
2025-08-01	1.4000	1.6000	1.18000	1.2200	-1.613%	1,225,077	+79.508%
2025-07-31	1.4500	1.4900	1.22000	1.2400	-8.824%	362,137	+76.613%
2025-07-30	1.4700	1.4898	1.32500	1.3600	-4.225%	368,672	+61.029%
2025-07-29	1.6100	1.6400	1.35000	1.4200	-12.883%	565,942	+54.225%
2025-07-28	1.8100	1.9200	1.58000	1.6300	-9.444%	774,247	+34.356%
2025-07-25	2.0100	2.0800	1.73000	1.8000	-7.216%	849,998	+21.667%
2025-07-24	2.4700	2.6500	1.88000	1.9400	-15.284%	2,002,965	+12.887%
2025-07-23	2.7200	2.8200	2.12000	2.2900	-19.081%	1,206,148	-4.367%
2025-07-22	3.5300	3.8000	2.75000	2.8300	-9.003%	3,074,128	-22.615%
2025-07-21	2.3200	4.9500	2.28000	3.1100	+45.327%	25,761,099	-29.582%
2025-07-18	2.2300	2.2700	1.91010	2.1400	-4.036%	540,862	+2.336%
2025-07-17	2.5750	3.9400	2.03000	2.2300	-3.879%	8,144,928	-1.794%
2025-07-16	1.7700	2.3895	1.63110	2.3200	+35.673%	578,930	-5.603%
2025-07-15	1.3600	1.7400	1.36000	1.7100	+23.022%	262,409	+28.070%
2025-07-14	1.4600	1.4600	1.31000	1.3900	-2.113%	86,167	+57.554%
2025-07-11	1.5200	1.5200	1.38000	1.4200	-2.069%	99,054	+54.225%
2025-07-10	1.4500	1.5100	1.42500	1.4500	-2.027%	126,537	+51.034%
2025-07-09	1.4600	1.5900	1.35120	1.4800	+12.977%	156,608	+47.973%
2025-07-08	1.3700	1.5400	1.25000	1.3100	-5.072%	206,105	+67.176%
2025-07-07	1.2600	1.4300	1.21000	1.3800	+10.400%	133,265	+58.696%
2025-07-03	1.1500	1.2600	1.13000	1.2500	+6.838%	132,699	+75.200%
2025-07-02	1.0800	1.1900	1.05000	1.1700	+10.377%	94,364	+87.179%
2025-07-01	0.9500	1.1200	0.95000	1.0600	+16.484%	91,359	+106.604%
2025-06-30	1.0000	1.0200	0.91000	0.9100	-4.069%	81,801	+140.659%
2025-06-27	0.9500	1.1400	0.94860	0.9486	+2.000%	1,294,074	+130.867%
2025-06-26	0.9300	0.9547	0.92000	0.9300	+1.087%	57,935	+135.484%
2025-06-25	0.9600	0.9600	0.92000	0.9200	0.000%	37,887	+138.043%
2025-06-24	0.9200	0.9599	0.92000	0.9200	+0.011%	69,133	+138.043%
2025-06-23	0.9500	1.0000	0.91990	0.9199	-3.847%	60,069	+138.069%
2025-06-20	0.9600	0.9999	0.95000	0.9567	+0.705%	63,538	+128.912%
2025-06-18	0.9600	1.0100	0.95000	0.9500	-0.221%	29,718	+130.526%
2025-06-17	0.9700	1.0199	0.95000	0.9521	-3.035%	21,806	+130.018%
2025-06-16	0.9751	1.0200	0.95000	0.9819	+1.206%	18,486	+123.037%
2025-06-13	1.0300	1.0599	0.95000	0.9702	-4.882%	43,519	+125.727%
2025-06-12	1.0200	1.0990	1.00670	1.0200	-2.857%	38,244	+114.706%
2025-06-11	1.1100	1.1100	1.05000	1.0500	-1.869%	31,303	+108.571%
2025-06-10	1.1600	1.1600	1.06000	1.0700	-5.310%	28,255	+104.673%
2025-06-09	1.1300	1.1762	1.10000	1.1300	0.000%	41,923	+93.805%
2025-06-06	1.1000	1.1500	1.07000	1.1300	+4.630%	32,458	+93.805%
2025-06-05	1.0400	1.1200	0.98200	1.0800	+4.854%	37,100	+102.778%
2025-06-04	1.0000	1.0300	0.98010	1.0300	+4.040%	46,656	+112.621%
2025-06-03	1.0100	1.0100	0.97010	0.9900	0.000%	22,591	+121.212%
2025-06-02	0.9700	1.0250	0.95010	0.9900	+2.051%	51,231	+121.212%
2025-05-30	1.0200	1.0200	0.96200	0.9701	-1.000%	27,280	+125.750%
2025-05-29	0.9800	1.0121	0.95000	0.9799	+1.021%	20,654	+123.492%
2025-05-28	1.0100	1.0200	0.97000	0.9700	-4.902%	20,345	+125.773%
2025-05-27	0.9900	1.0200	0.95000	1.0200	+3.595%	35,992	+114.706%
2025-05-23	1.0100	1.0185	0.96000	0.9846	-0.776%	26,537	+122.425%
2025-05-22	0.9600	1.0100	0.95000	0.9923	+1.889%	49,488	+120.699%
2025-05-21	1.0300	1.0495	0.96000	0.9739	-7.248%	37,105	+124.869%
2025-05-20	1.0800	1.0800	1.04000	1.0500	-2.778%	28,382	+108.571%
2025-05-19	1.0700	1.1600	1.00000	1.0800	-2.703%	45,545	+102.778%
2025-05-16	1.1200	1.2000	1.05500	1.1100	+2.778%	57,961	+97.297%
2025-05-15	1.0500	1.1000	1.05000	1.0800	+2.857%	16,462	+102.778%
2025-05-14	1.1300	1.1600	1.05000	1.0500	-9.483%	16,768	+108.571%
2025-05-13	1.1800	1.2000	1.13000	1.1600	-2.521%	28,013	+88.793%
2025-05-12	1.1000	1.2000	1.05000	1.1900	+13.333%	69,411	+84.034%
2025-05-09	1.1100	1.1748	1.05000	1.0500	-6.250%	38,945	+108.571%
2025-05-08	1.1000	1.1300	1.08000	1.1200	+1.818%	37,442	+95.536%
2025-05-07	0.9300	1.1100	0.93000	1.1000	+15.546%	39,181	+99.091%
2025-05-06	0.9400	1.0102	0.94000	0.9520	-7.573%	42,455	+130.042%
2025-05-05	1.1100	1.1300	1.03000	1.0300	-7.207%	36,239	+112.621%
2025-05-02	1.1300	1.1600	1.04000	1.1100	+0.909%	62,121	+97.297%
2025-05-01	1.1200	1.1200	1.06080	1.1000	-0.901%	21,249	+99.091%
2025-04-30	1.1000	1.1400	1.00840	1.1100	-0.893%	48,476	+97.297%
2025-04-29	1.0100	1.1600	1.01000	1.1200	+9.804%	80,320	+95.536%
2025-04-28	1.0600	1.1100	0.99750	1.0200	-2.857%	75,535	+114.706%
2025-04-25	1.0500	1.0799	1.02010	1.0500	0.000%	61,301	+108.571%
2025-04-24	1.2700	1.3135	0.92280	1.0500	-18.605%	226,772	+108.571%
2025-04-23	1.4300	1.4300	1.25490	1.2900	-7.857%	158,371	+69.767%
2025-04-22	1.4700	1.5500	1.32000	1.4000	-3.448%	123,423	+56.429%
2025-04-21	1.4400	1.5100	1.41000	1.4500	-2.027%	21,820	+51.034%
2025-04-17	1.5000	1.5100	1.42500	1.4800	-1.333%	49,515	+47.973%
2025-04-16	1.4300	1.5000	1.42000	1.5000	+3.448%	37,306	+46.000%
2025-04-15	1.4200	1.4900	1.40000	1.4500	+0.694%	29,874	+51.034%
2025-04-14	1.5000	1.5000	1.40000	1.4400	-0.690%	21,810	+52.083%
2025-04-11	1.4800	1.4900	1.38500	1.4500	-2.685%	27,891	+51.034%
2025-04-10	1.4800	1.6800	1.42000	1.4900	-4.487%	65,636	+46.980%
2025-04-09	1.3800	1.6700	1.36010	1.5600	+9.859%	50,745	+40.385%
2025-04-08	1.6000	1.6000	1.40000	1.4200	-10.692%	45,641	+54.225%
2025-04-07	1.5100	1.6600	1.49000	1.5900	-1.242%	30,416	+37.736%
2025-04-04	1.6000	1.6400	1.50010	1.6100	+1.899%	31,831	+36.025%
2025-04-03	1.6600	1.6934	1.52500	1.5800	-8.140%	49,056	+38.608%
2025-04-02	1.6600	1.7887	1.66000	1.7200	+3.614%	27,686	+27.326%
2025-04-01	1.6600	1.7500	1.66000	1.6600	0.000%	24,328	+31.928%
2025-03-31	1.7000	1.8200	1.66000	1.6600	-2.353%	56,321	+31.928%
2025-03-28	1.7900	1.8700	1.70000	1.7000	-5.556%	12,532	+28.824%
2025-03-27	1.8300	1.8400	1.78000	1.8000	0.000%	9,178	+21.667%
2025-03-26	1.8500	1.8500	1.75000	1.8000	-2.174%	14,627	+21.667%
2025-03-25	1.9400	1.9500	1.84000	1.8400	-4.663%	13,876	+19.022%
2025-03-24	1.8500	1.9318	1.83000	1.9300	+4.891%	22,842	+13.472%
2025-03-21	1.8400	1.8800	1.73000	1.8400	0.000%	53,770	+19.022%
2025-03-20	1.8200	1.9364	1.82000	1.8400	+2.222%	35,476	+19.022%
2025-03-19	1.7700	1.8400	1.75000	1.8000	+5.263%	20,657	+21.667%
2025-03-18	1.7900	1.7900	1.67000	1.7100	-4.469%	24,332	+28.070%
2025-03-17	1.7972	1.8600	1.78000	1.7900	0.000%	11,516	+22.346%
2025-03-14	1.6900	1.8000	1.69000	1.7900	+6.548%	15,182	+22.346%
2025-03-13	1.7800	1.7850	1.68000	1.6800	-4.545%	39,476	+30.357%
2025-03-12	1.7200	1.8100	1.70630	1.7600	+2.924%	16,153	+24.432%
2025-03-11	1.7400	1.8000	1.68000	1.7100	-1.724%	43,582	+28.070%
2025-03-10	1.7700	1.8100	1.68000	1.7400	-0.571%	117,863	+25.862%
2025-03-07	1.7600	1.8200	1.64000	1.7500	+0.575%	106,997	+25.143%
2025-03-06	1.7100	1.8200	1.71000	1.7400	-1.136%	42,753	+25.862%
2025-03-05	1.9400	1.9922	1.70000	1.7600	-8.808%	94,338	+24.432%
2025-03-04	1.6900	2.0899	1.68000	1.9300	+16.970%	168,303	+13.472%
2025-03-03	1.9500	1.9921	1.65000	1.6500	-16.667%	99,869	+32.727%
2025-02-28	1.9800	2.1100	1.93500	1.9800	-1.980%	111,352	+10.606%
2025-02-27	2.0600	2.1005	1.97030	2.0200	-2.885%	66,741	+8.416%
2025-02-26	2.1700	2.2097	2.05000	2.0800	-1.887%	90,500	+5.288%
2025-02-25	2.0000	2.1800	1.97000	2.1200	-3.636%	120,630	+3.302%
2025-02-24	2.2400	2.2900	2.11000	2.2000	-1.786%	119,089	-0.455%
2025-02-21	2.3200	2.3700	2.22000	2.2400	-1.322%	60,127	-2.232%
2025-02-20	2.4700	2.4853	2.25000	2.2700	-6.198%	25,917	-3.524%
2025-02-19	2.3200	2.4200	2.21000	2.4200	+3.419%	24,287	-9.504%
2025-02-18	2.5000	2.5496	2.32000	2.3400	-4.490%	107,192	-6.410%
2025-02-14	2.2200	2.5400	2.10000	2.4500	+11.364%	131,004	-10.612%
2025-02-13	2.1300	2.2800	2.08000	2.2000	+5.263%	71,630	-0.455%
2025-02-12	2.0800	2.2499	2.08000	2.0900	-1.415%	26,218	+4.785%
2025-02-11	2.1900	2.2400	2.10000	2.1200	-5.357%	86,928	+3.302%
2025-02-10	2.2500	2.3281	2.18000	2.2400	+1.357%	18,114	-2.232%
2025-02-07	2.3100	2.3100	2.19000	2.2100	-3.493%	26,641	-0.905%
2025-02-06	2.3150	2.3591	2.23130	2.2900	-2.966%	18,647	-4.367%
2025-02-05	2.3300	2.3600	2.26000	2.3600	+4.889%	28,614	-7.203%
2025-02-04	2.2300	2.2870	2.18000	2.2500	+1.351%	28,797	-2.667%
2025-02-03	2.2800	2.3799	2.18470	2.2200	-5.128%	74,143	-1.351%
2025-01-31	2.3500	2.4700	2.29000	2.3400	0.000%	41,755	-6.410%
2025-01-30	2.3800	2.4800	2.27040	2.3400	+1.299%	26,955	-6.410%
2025-01-29	2.3000	2.4999	2.27000	2.3100	-1.702%	46,184	-5.195%
2025-01-28	2.3500	2.4450	2.26000	2.3500	+0.427%	34,002	-6.809%
2025-01-27	2.3200	2.4391	2.30000	2.3400	+0.429%	35,442	-6.410%
2025-01-24	2.4000	2.4800	2.32000	2.3300	-2.917%	20,998	-6.009%
2025-01-23	2.4800	2.4800	2.35000	2.4000	-3.226%	24,765	-8.750%
2025-01-22	2.5100	2.6600	2.48000	2.4800	-3.502%	55,023	-11.694%
2025-01-21	2.7500	2.8546	2.55500	2.5700	-6.545%	45,094	-14.786%
2025-01-17	3.0000	3.0500	2.70000	2.7500	-7.718%	55,631	-20.364%
2025-01-16	3.0800	3.1550	2.88000	2.9800	-4.180%	49,418	-26.510%
2025-01-15	2.7600	3.1700	2.74280	3.1100	+18.251%	49,776	-29.582%
2025-01-14	2.6200	2.8800	2.55000	2.6300	+1.938%	35,431	-16.730%
2025-01-13	2.2500	2.6232	2.25000	2.5800	+9.787%	60,210	-15.116%
2025-01-10	2.5600	2.6250	2.30000	2.3500	-8.203%	71,764	-6.809%
2025-01-08	2.6900	2.6900	2.56000	2.5600	-5.882%	34,114	-14.453%
2025-01-07	2.6900	2.7800	2.60000	2.7200	+0.369%	38,711	-19.485%
2025-01-06	2.8000	2.9290	2.68000	2.7100	-1.812%	38,508	-19.188%
2025-01-03	2.7400	2.8491	2.65930	2.7600	+2.985%	43,967	-20.652%
2025-01-02	2.8800	2.9500	2.66000	2.6800	-5.965%	60,888	-18.284%
2024-12-31	3.0700	3.1650	2.80000	2.8500	-5.316%	59,900	-23.158%
2024-12-30	3.2800	3.3299	2.96000	3.0100	-8.232%	102,446	-27.243%
2024-12-27	3.4000	3.4150	3.10000	3.2800	-4.651%	51,107	-33.232%
2024-12-26	3.4000	3.4700	3.22500	3.4400	+1.176%	38,319	-36.337%
2024-12-24	3.4200	3.4488	3.29000	3.4000	-0.585%	25,403	-35.588%
2024-12-23	3.6500	3.6600	3.26000	3.4200	-6.301%	73,115	-35.965%
2024-12-20	3.3600	3.6500	3.30000	3.6500	+6.725%	147,205	-40.000%
2024-12-19	3.3400	3.4800	3.09000	3.4200	+2.395%	80,734	-35.965%
2024-12-18	3.5800	3.6800	3.28000	3.3400	-4.843%	72,648	-34.431%
2024-12-17	3.4900	3.5796	3.28100	3.5100	0.000%	65,789	-37.607%
2024-12-16	3.9600	4.0100	3.51000	3.5100	-12.030%	55,147	-37.607%
2024-12-13	4.2300	4.2400	3.94000	3.9900	-5.450%	27,314	-45.113%
2024-12-12	4.3355	4.4499	4.11000	4.2200	-1.632%	77,105	-48.104%
2024-12-11	4.1100	4.4500	4.01000	4.2900	+4.890%	40,609	-48.951%
2024-12-10	3.8300	4.3000	3.73000	4.0900	+7.068%	47,709	-46.455%
2024-12-09	3.9400	4.2300	3.82000	3.8200	-4.261%	30,077	-42.670%
2024-12-06	4.2500	4.2756	3.90000	3.9900	-5.674%	43,422	-45.113%
2024-12-05	4.9300	4.9300	4.18000	4.2300	-13.497%	34,913	-48.227%
2024-12-04	5.1000	5.1300	4.39000	4.8900	-2.976%	75,102	-55.215%
2024-12-03	4.6000	5.0400	4.59000	5.0400	+7.692%	50,362	-56.548%
2024-12-02	4.9000	4.9000	4.55000	4.6800	-5.071%	44,300	-53.205%
2024-11-29	4.8400	4.9867	4.80000	4.9300	+3.354%	66,612	-55.578%
2024-11-27	4.2200	4.7900	4.19500	4.7700	+15.496%	55,087	-54.088%
2024-11-26	4.1300	4.2700	3.84000	4.1300	-0.242%	40,656	-46.973%
2024-11-25	4.1900	4.3399	4.09000	4.1400	+1.471%	49,144	-47.101%
2024-11-22	3.8700	4.1800	3.87000	4.0800	+6.527%	51,329	-46.324%
2024-11-21	3.5400	3.8671	3.50930	3.8300	+6.983%	18,862	-42.820%
2024-11-20	3.7650	3.7700	3.50000	3.5800	-2.717%	18,179	-38.827%
2024-11-19	3.6000	3.7024	3.60000	3.6800	+1.657%	20,302	-40.489%
2024-11-18	3.8000	3.9400	3.58000	3.6200	-2.426%	33,430	-39.503%
2024-11-15	3.7300	3.8500	3.68000	3.7100	-0.536%	26,638	-40.970%
2024-11-14	4.2600	4.2600	3.67010	3.7300	-12.028%	30,247	-41.287%
2024-11-13	4.4900	4.8850	4.20000	4.2400	-3.196%	81,809	-48.349%
2024-11-12	3.9100	4.3800	3.81500	4.3800	+13.472%	48,729	-50.000%
2024-11-11	3.6800	3.9400	3.56010	3.8600	+5.753%	57,291	-43.264%
2024-11-08	3.5900	3.9100	3.59000	3.6500	+1.108%	45,599	-40.000%
2024-11-07	3.5000	3.9300	3.50000	3.6100	+2.557%	41,353	-39.335%
2024-11-06	3.3100	3.5817	3.11000	3.5200	+11.392%	44,315	-37.784%
2024-11-05	3.1800	3.2500	3.00000	3.1600	-3.364%	69,127	-30.696%
2024-11-04	3.1400	3.2800	2.96680	3.2700	+4.808%	54,080	-33.028%
2024-11-01	3.0600	3.1400	2.99000	3.1200	+3.654%	31,936	-29.808%
2024-10-31	3.0000	3.0800	2.91300	3.0100	+0.333%	31,987	-27.243%
2024-10-30	3.0700	3.1200	2.93000	3.0000	-1.316%	30,082	-27.000%
2024-10-29	2.9500	3.1000	2.86000	3.0400	+1.672%	28,072	-27.961%
2024-10-28	2.9200	3.0850	2.78000	2.9900	+5.654%	16,385	-26.756%
2024-10-25	2.9500	2.9900	2.81000	2.8300	-3.413%	17,901	-22.615%
2024-10-24	2.8200	2.9500	2.76000	2.9300	+5.018%	23,253	-25.256%
2024-10-23	3.0100	3.0100	2.72500	2.7900	-6.689%	35,761	-21.505%
2024-10-22	2.8100	3.0000	2.71000	2.9900	+4.545%	67,989	-26.756%
2024-10-21	2.9600	3.0190	2.84000	2.8600	-3.378%	36,189	-23.427%
2024-10-18	3.0300	3.0800	2.91000	2.9600	-2.310%	27,033	-26.014%
2024-10-17	3.3100	3.3900	2.96000	3.0300	-10.089%	43,362	-27.723%
2024-10-16	3.4100	3.5580	3.16000	3.3700	+0.597%	52,387	-35.015%
2024-10-15	3.3000	3.5800	3.23490	3.3500	+2.134%	34,221	-34.627%
2024-10-14	3.1297	3.2900	3.07500	3.2800	+6.149%	29,253	-33.232%
2024-10-11	2.8620	3.1400	2.85000	3.0900	+9.187%	27,920	-29.126%
2024-10-10	2.9700	3.0336	2.76000	2.8300	-2.749%	38,345	-22.615%
2024-10-09	3.2500	3.3299	2.86000	2.9100	-9.907%	47,816	-24.742%
2024-10-08	3.3300	3.3800	3.23000	3.2300	-4.438%	28,761	-32.198%
2024-10-07	3.3100	3.4400	3.18000	3.3800	-0.295%	25,108	-35.207%
2024-10-04	3.4300	3.5400	3.28000	3.3900	-0.587%	23,986	-35.398%
2024-10-03	3.5700	3.7387	3.38000	3.4100	-4.749%	17,874	-35.777%
2024-10-02	3.9600	3.9600	3.55000	3.5800	-8.906%	18,529	-38.827%
2024-10-01	4.0300	4.0300	3.93000	3.9300	-3.202%	14,808	-44.275%
2024-09-30	4.0600	4.1728	3.97080	4.0600	-0.490%	17,216	-46.059%
2024-09-27	4.0400	4.1250	3.91000	4.0800	+3.553%	20,568	-46.324%
2024-09-26	3.9600	4.1800	3.92000	3.9400	-0.253%	26,814	-44.416%
2024-09-25	4.1801	4.2400	3.93000	3.9500	-10.227%	26,147	-44.557%
2024-09-24	4.4200	4.4600	4.20000	4.4000	+1.382%	29,287	-50.227%
2024-09-23	4.4000	4.4868	4.20000	4.3400	-0.230%	25,602	-49.539%
2024-09-20	4.5600	4.5900	4.27000	4.3500	-5.229%	142,275	-49.655%
2024-09-19	4.6400	4.8700	4.41010	4.5900	+3.146%	81,752	-52.288%
2024-09-18	4.1748	4.6091	4.09000	4.4500	+6.971%	62,720	-50.787%
2024-09-17	4.2400	4.4800	4.07000	4.1600	-0.952%	33,592	-47.356%
2024-09-16	4.3700	4.3700	3.95000	4.2000	-3.002%	22,340	-47.857%
2024-09-13	4.2100	4.4000	4.13000	4.3300	+4.843%	41,976	-49.423%
2024-09-12	3.6700	4.1400	3.67000	4.1300	+13.151%	40,210	-46.973%
2024-09-11	3.6000	3.7000	3.54000	3.6500	+0.275%	16,266	-40.000%
2024-09-10	3.6000	3.7250	3.42000	3.6400	+1.111%	96,591	-39.835%
2024-09-09	3.4900	3.7650	3.49000	3.6000	+3.448%	24,263	-39.167%
2024-09-06	3.5600	3.7400	3.40000	3.4800	-2.521%	38,561	-37.069%
2024-09-05	3.7600	3.8495	3.50000	3.5700	-3.774%	29,425	-38.655%
2024-09-04	3.5400	3.7399	3.54000	3.7100	+3.343%	19,210	-40.970%
2024-09-03	3.8400	3.9200	3.59000	3.5900	-7.712%	37,471	-38.997%
2024-08-30	4.0000	4.0000	3.80080	3.8900	-2.261%	21,500	-43.702%
2024-08-29	4.1300	4.1300	3.91000	3.9800	-3.398%	78,653	-44.975%
2024-08-28	3.9300	4.2300	3.91000	4.1200	+2.743%	47,237	-46.845%
2024-08-27	4.2000	4.3900	3.91000	4.0100	-4.524%	54,851	-45.387%
2024-08-26	3.9800	4.5500	3.87000	4.2000	+8.808%	165,035	-47.857%
2024-08-23	3.4000	3.9800	3.37010	3.8600	+14.540%	180,579	-43.264%
2024-08-22	3.5900	3.8700	3.36000	3.3700	-5.070%	148,938	-35.015%
2024-08-21	3.4800	3.6000	3.43000	3.5500	+2.305%	55,079	-38.310%
2024-08-20	3.4500	3.6500	3.42000	3.4700	-1.420%	148,140	-36.888%
2024-08-19	3.1600	3.5400	3.04000	3.5200	+12.460%	91,462	-37.784%
2024-08-16	3.0400	3.1300	3.00000	3.1300	+2.961%	20,733	-30.032%
2024-08-15	2.8100	3.1500	2.68000	3.0400	+7.801%	53,619	-27.961%
2024-08-14	2.9800	3.0200	2.72000	2.8200	-2.759%	57,891	-22.340%
2024-08-13	2.6100	2.9100	2.59000	2.9000	+8.614%	74,771	-24.483%
2024-08-12	3.0450	3.1000	2.57000	2.6700	-13.871%	136,076	-17.978%
2024-08-09	3.0500	3.1500	2.98500	3.1000	+0.324%	39,774	-29.355%
2024-08-08	3.1000	3.2799	3.02000	3.0900	-0.323%	72,807	-29.126%
2024-08-07	3.3200	3.3816	2.92000	3.1000	-6.907%	110,921	-29.355%
2024-08-06	3.7300	3.7400	3.23000	3.3300	-15.267%	111,505	-34.234%
2024-08-05	3.8100	3.9900	3.79000	3.9300	-1.750%	93,074	-44.275%
2024-08-02	3.9100	4.0300	3.86000	4.0000	+0.251%	92,043	-45.250%
2024-08-01	4.4800	4.4800	3.96000	3.9900	-10.135%	106,701	-45.113%
2024-07-31	4.4900	4.5600	4.40000	4.4400	-0.448%	37,272	-50.676%
2024-07-30	4.5700	4.5700	4.34000	4.4600	-2.193%	49,783	-50.897%
2024-07-29	4.6600	4.9100	4.47000	4.5600	-1.299%	60,029	-51.974%
2024-07-26	4.6500	4.6500	4.43000	4.6200	+0.435%	22,241	-52.597%
2024-07-25	4.5300	4.6380	4.37640	4.6000	+2.908%	23,899	-52.391%
2024-07-24	4.4800	4.6000	4.35000	4.4700	-1.542%	35,279	-51.007%
2024-07-23	4.4400	4.5700	4.43000	4.5400	+1.114%	18,529	-51.762%
2024-07-22	4.4900	4.5900	4.31460	4.4900	0.000%	27,517	-51.225%

.dark-mode .xBQtFl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xBQtFl{ color: #333333; background-color: white; border: 2px solid #333333; }OPADOfferpad Solutions Inc.stock NYSE

OPAD
Offerpad Solutions Inc.
stock NYSE