Dark

OPAD
Offerpad Solutions Inc.
stock NYSE

At Close

Aug 4, 2026 3:59:08 PM EDT

4.88USD+27.749%(+1.06)252,893

3.86Bid 5.67Ask 1.81Spread

Pre-market

Aug 4, 2026 9:28:30 AM EDT

3.45USD-9.686%(-0.37)148

After-hours

Aug 4, 2026 4:38:30 PM EDT

4.68USD-4.098%(-0.20)8,071

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	3.7500	4.8800	3.7500	4.8800	+33.699%	252,893	0.000%
2026-08-03	4.0000	4.3100	3.5200	3.6500	-5.685%	105,926	+33.699%
2026-07-31	4.2476	4.3050	3.8200	3.8700	-6.747%	45,672	+26.098%
2026-07-30	4.0300	4.2000	3.9001	4.1500	+5.867%	15,788	+17.590%
2026-07-29	4.0800	4.0869	3.6301	3.9200	-3.922%	65,120	+24.490%
2026-07-28	4.1600	4.2850	3.9100	4.0800	-4.000%	41,309	+19.608%
2026-07-27	4.0900	4.5000	4.0900	4.2500	+5.721%	37,764	+14.824%
2026-07-24	4.4500	4.5653	4.0200	4.0200	-9.663%	51,078	+21.393%
2026-07-23	4.8800	4.8836	4.4000	4.4500	-8.998%	75,793	+9.663%
2026-07-22	5.2500	5.2500	4.8500	4.8900	-3.929%	15,249	-0.204%
2026-07-21	5.1800	5.4500	5.0600	5.0900	-1.165%	43,094	-4.126%
2026-07-20	5.1200	5.2000	5.0000	5.1500	-0.579%	21,625	-5.243%
2026-07-17	5.1000	5.2700	4.9977	5.1800	-0.193%	19,502	-5.792%
2026-07-16	5.3400	5.5000	5.1750	5.1900	-2.809%	17,755	-5.973%
2026-07-15	4.9300	5.4800	4.6400	5.3400	+11.019%	70,899	-8.614%
2026-07-14	4.6700	4.8800	4.6700	4.8100	+2.998%	21,888	+1.455%
2026-07-13	4.8700	5.0400	4.6000	4.6700	-6.225%	63,369	+4.497%
2026-07-10	5.3500	5.3500	4.9300	4.9800	-2.161%	77,901	-2.008%
2026-07-09	5.0100	5.3500	5.0100	5.0900	+1.597%	48,763	-4.126%
2026-07-08	5.4900	5.5600	5.0000	5.0100	-9.892%	92,322	-2.595%
2026-07-07	5.6700	6.0900	5.5000	5.5600	-1.940%	83,599	-12.230%
2026-07-06	5.1900	6.0200	5.1900	5.6700	+7.183%	65,619	-13.933%
2026-07-02	5.3200	5.5300	5.2400	5.2900	+0.762%	59,609	-7.750%
2026-07-01	4.8500	5.3858	4.8500	5.2500	+6.275%	68,852	-7.048%
2026-06-30	4.6300	4.9800	4.6300	4.9400	+6.926%	49,135	-1.215%
2026-06-29	4.6600	4.9000	4.5519	4.6200	+0.873%	44,725	+5.628%
2026-06-26	4.2800	4.9900	4.2800	4.5800	+4.566%	69,432	+6.550%
2026-06-25	4.4300	4.5250	4.3000	4.3800	-1.794%	43,762	+11.416%
2026-06-24	4.7200	4.7500	4.4000	4.4600	-6.303%	85,872	+9.417%
2026-06-23	4.5400	4.8199	4.4500	4.7600	+3.930%	82,560	+2.521%
2026-06-22	5.0000	5.1831	4.5500	4.5800	-9.665%	85,269	+6.550%
2026-06-18	4.8300	5.0700	4.8108	5.0700	+5.625%	62,041	-3.748%
2026-06-17	4.9000	5.1500	4.8000	4.8000	-2.439%	31,536	+1.667%
2026-06-16	4.7900	4.9900	4.7200	4.9200	+2.500%	55,097	-0.813%
2026-06-15	5.1300	5.2500	4.8000	4.8000	-3.030%	68,670	+1.667%
2026-06-12	5.0700	5.2200	4.7501	4.9500	-2.367%	79,581	-1.414%
2026-06-11	4.8300	5.2700	4.4100	5.0700	+4.969%	101,864	-3.748%
2026-06-10	5.0100	5.5288	4.8000	4.8300	-5.108%	163,223	+1.035%
2026-06-09	5.2000	5.3900	4.1700	5.0900	-5.758%	336,315	-4.126%
2026-06-08	6.0000	6.1980	5.4000	5.4010	-12.506%	124,855	-9.646%
2026-06-05	7.0000	7.0500	6.1010	6.1730	-16.581%	156,828	-20.946%
2026-06-04	7.5010	7.6730	7.3580	7.4000	-2.747%	79,552	-34.054%
2026-06-03	8.0000	8.0210	7.3670	7.6090	-7.207%	129,194	-35.865%
2026-06-02	8.4000	8.5000	8.1000	8.2000	-1.205%	83,744	-40.488%
2026-06-01	7.4000	8.4000	7.4000	8.3000	+8.355%	192,067	-41.205%
2026-05-29	7.7000	7.7000	7.4010	7.6600	+1.726%	31,954	-36.292%
2026-05-28	7.4580	7.7000	7.1500	7.5300	-0.791%	68,653	-35.193%
2026-05-27	6.9460	7.6450	6.9460	7.5900	+8.429%	80,141	-35.705%
2026-05-26	7.1000	7.4000	6.9000	7.0000	-1.074%	46,174	-30.286%
2026-05-22	6.8000	7.1900	6.8000	7.0760	+4.089%	37,361	-31.034%
2026-05-21	6.3000	6.8720	6.2720	6.7980	+6.219%	49,785	-28.214%
2026-05-20	5.8300	6.4960	5.7670	6.4000	+8.108%	50,072	-23.750%
2026-05-19	6.0200	6.2100	5.7670	5.9200	-1.661%	54,359	-17.568%
2026-05-18	6.3500	6.3500	5.9000	6.0200	-4.429%	60,483	-18.937%
2026-05-15	6.2500	6.3850	6.1030	6.2990	-1.393%	27,019	-22.527%
2026-05-14	6.2610	6.5390	6.0120	6.3880	+3.282%	59,873	-23.607%
2026-05-13	6.3850	6.3850	6.0080	6.1850	-0.274%	46,471	-21.099%
2026-05-12	6.4000	6.5000	6.1300	6.2020	-5.400%	69,720	-21.316%
2026-05-11	6.8000	6.8000	6.4000	6.5560	-2.149%	81,600	-25.564%
2026-05-08	7.0990	7.2990	6.7000	6.7000	-5.647%	39,310	-27.164%
2026-05-07	7.2000	7.4050	6.9300	7.1010	+1.154%	51,711	-31.277%
2026-05-06	6.5100	7.2860	6.5000	7.0200	+7.504%	84,912	-30.484%
2026-05-05	7.1200	7.1200	6.4400	6.5300	-3.971%	81,171	-25.268%
2026-05-04	6.7990	6.9590	6.3050	6.8000	+1.995%	63,718	-28.235%
2026-05-01	7.5000	7.6980	6.5000	6.6670	-15.608%	181,908	-26.804%
2026-04-30	8.0000	8.1900	7.7100	7.9000	+0.343%	100,152	-38.228%
2026-04-29	8.1640	8.2050	7.7000	7.8730	-5.099%	35,996	-38.016%
2026-04-28	8.1220	8.4000	7.9010	8.2960	+0.998%	35,366	-41.176%
2026-04-27	7.9900	8.2970	7.9000	8.2140	+1.420%	31,681	-40.589%
2026-04-24	8.3000	8.6320	7.9000	8.0990	-0.748%	43,320	-39.746%
2026-04-23	8.6000	8.6000	8.0260	8.1600	-6.443%	53,984	-40.196%
2026-04-22	8.9000	8.9000	8.5000	8.7220	+3.353%	38,462	-44.050%
2026-04-21	8.4000	9.0000	8.4000	8.4390	-1.643%	108,094	-42.173%
2026-04-20	8.4000	8.6690	8.1330	8.5800	+1.719%	30,236	-43.124%
2026-04-17	8.7520	8.9360	6.8110	8.4350	-3.046%	145,637	-42.146%
2026-04-16	8.8020	8.8700	8.3960	8.7000	-0.023%	72,300	-43.908%
2026-04-15	7.9790	8.8690	7.7900	8.7020	+10.431%	171,444	-43.921%
2026-04-14	7.7000	8.0280	7.5000	7.8800	+3.033%	77,695	-38.071%
2026-04-13	7.3000	7.7000	6.9370	7.6480	+5.026%	98,843	-36.192%
2026-04-10	7.1400	7.4500	7.1310	7.2820	+0.069%	29,792	-32.985%
2026-04-09	6.9800	7.3410	6.9110	7.2770	+2.928%	25,832	-32.939%
2026-04-08	7.3950	7.5000	7.0250	7.0700	+1.000%	40,730	-30.976%
2026-04-07	6.9230	7.2290	6.8010	7.0000	-1.255%	31,044	-30.286%
2026-04-06	6.5000	7.3020	6.5000	7.0890	+2.442%	52,917	-31.161%
2026-04-02	6.7100	7.0860	6.5000	6.9200	-1.284%	55,296	-29.480%
2026-04-01	6.8730	7.3980	6.6190	7.0100	+6.990%	111,995	-30.385%
2026-03-31	6.0000	6.5700	5.7950	6.5520	+13.750%	89,794	-25.519%
2026-03-30	6.3160	6.6290	5.7020	5.7600	-8.163%	86,307	-15.278%
2026-03-27	6.4100	6.9090	6.1080	6.2720	-6.388%	92,575	-22.194%
2026-03-26	6.6880	7.0000	6.4710	6.7000	-0.357%	74,855	-27.164%
2026-03-25	6.7000	7.0820	6.5180	6.7240	+1.571%	49,794	-27.424%
2026-03-24	6.8010	7.0560	6.6100	6.6200	-5.429%	57,500	-26.284%
2026-03-23	7.0660	7.2270	6.8500	7.0000	+1.449%	67,745	-30.286%
2026-03-20	7.3010	7.3610	6.8550	6.9000	-6.377%	76,006	-29.275%
2026-03-19	7.5950	7.6000	7.2220	7.3700	-3.026%	59,209	-33.786%
2026-03-18	7.6320	7.9070	7.4510	7.6000	-5.000%	83,133	-35.789%
2026-03-17	7.4900	8.0670	7.4900	8.0000	+7.599%	119,417	-39.000%
2026-03-16	7.8540	7.8540	7.4000	7.4350	-3.878%	68,537	-34.364%
2026-03-13	7.6000	7.7610	7.5000	7.7350	+1.978%	63,043	-36.910%
2026-03-12	7.9000	8.0000	7.5000	7.5850	-4.938%	65,791	-35.662%
2026-03-11	7.8000	8.3290	7.7840	7.9790	+3.623%	86,969	-38.839%
2026-03-10	7.5000	7.7980	7.3060	7.7000	+1.852%	64,882	-36.623%
2026-03-09	7.2300	7.5960	7.0000	7.5600	+0.800%	79,415	-35.450%
2026-03-06	7.2020	7.5500	7.1620	7.5000	+0.013%	80,889	-34.933%
2026-03-05	7.4200	7.7060	7.3230	7.4990	-1.575%	53,262	-34.925%
2026-03-04	7.5330	7.7000	7.3000	7.6190	+1.451%	87,496	-35.950%
2026-03-03	7.4960	7.7380	7.1300	7.5100	-4.087%	120,354	-35.020%
2026-03-02	7.6230	7.8300	7.4310	7.8300	+0.385%	106,296	-37.676%
2026-02-27	8.5000	8.5000	7.7510	7.8000	-9.302%	163,366	-37.436%
2026-02-26	8.5000	8.9800	8.3000	8.6000	-2.162%	104,055	-43.256%
2026-02-25	7.8000	8.8960	7.8000	8.7900	+12.692%	128,209	-44.482%
2026-02-24	7.3500	8.2250	7.1100	7.8000	-3.704%	190,431	-37.436%
2026-02-23	8.5000	8.5000	7.7000	8.1000	-1.207%	227,353	-39.753%
2026-02-20	8.6000	9.0990	8.1290	8.1990	+1.222%	253,884	-40.481%
2026-02-19	7.9700	8.3290	7.8000	8.1000	0.000%	117,334	-39.753%
2026-02-18	7.4880	8.3940	7.4880	8.1000	+5.400%	74,026	-39.753%
2026-02-17	8.5000	8.5000	7.3430	7.6850	-4.534%	99,179	-36.500%
2026-02-13	7.7000	8.5000	7.7000	8.0500	+3.604%	105,779	-39.379%
2026-02-12	8.7500	8.7500	7.6540	7.7700	-8.373%	170,297	-37.194%
2026-02-11	9.5000	9.5000	8.3000	8.4800	-7.262%	176,459	-42.453%
2026-02-10	8.9810	9.6000	8.9000	9.1440	+2.742%	112,058	-46.632%
2026-02-09	9.4020	9.4020	8.5600	8.9000	-4.301%	112,989	-45.169%
2026-02-06	9.1000	9.4360	8.6200	9.3000	+7.589%	205,877	-47.527%
2026-02-05	9.3000	9.3300	8.5730	8.6440	-7.728%	231,285	-43.545%
2026-02-04	10.1000	10.2000	9.0130	9.3680	-6.320%	173,865	-47.908%
2026-02-03	10.5000	10.5000	9.6000	10.0000	-4.762%	205,258	-51.200%
2026-02-02	10.2500	11.0000	9.9050	10.5000	+2.941%	154,756	-53.524%
2026-01-30	10.4000	10.7000	10.0000	10.2000	-0.971%	154,220	-52.157%
2026-01-29	11.3000	11.5000	9.4010	10.3000	-11.207%	425,653	-52.621%
2026-01-28	11.8000	12.1000	11.4000	11.6000	-0.855%	195,987	-57.931%
2026-01-27	11.4000	11.9000	10.9000	11.7000	+1.739%	210,736	-58.291%
2026-01-26	12.4000	12.4000	11.3000	11.5000	-4.959%	228,566	-57.565%
2026-01-23	12.5000	12.7000	12.1000	12.1000	-5.469%	221,851	-59.669%
2026-01-22	13.1000	13.2500	12.7000	12.8000	-1.538%	221,059	-61.875%
2026-01-21	13.5000	13.6000	12.1000	13.0000	0.000%	321,892	-62.462%
2026-01-20	13.0000	13.9500	12.5000	13.0000	-4.412%	273,801	-62.462%
2026-01-16	13.6000	14.2000	12.8000	13.6000	+1.493%	393,968	-64.118%
2026-01-15	15.5000	15.7000	13.3000	13.4000	-12.418%	454,206	-63.582%
2026-01-14	15.5000	16.0000	15.1000	15.3000	-4.375%	261,185	-68.105%
2026-01-13	17.8000	18.3000	15.2000	16.0000	-10.112%	514,204	-69.500%
2026-01-12	18.4500	19.1000	17.7000	17.8000	-18.721%	1,055,913	-72.584%
2026-01-09	23.3000	26.7000	21.1000	21.9000	+44.079%	11,823,389	-77.717%
2026-01-08	14.3000	15.7000	14.3000	15.2000	+4.828%	1,302,848	-67.895%
2026-01-07	15.1000	15.3290	14.3000	14.5000	-3.333%	55,077	-66.345%
2026-01-06	14.0000	15.3000	13.6000	15.0000	+7.143%	79,759	-67.467%
2026-01-05	13.5000	14.3680	13.3000	14.0000	+5.263%	88,320	-65.143%
2026-01-02	12.8000	13.7000	12.3000	13.3000	+9.917%	77,889	-63.308%
2025-12-31	11.9000	12.6000	11.8000	12.1000	+1.681%	100,730	-59.669%
2025-12-30	12.2000	12.5000	11.8000	11.9000	-3.252%	107,703	-58.992%
2025-12-29	12.6000	13.0000	12.1150	12.3000	-3.906%	111,200	-60.325%
2025-12-26	13.6000	13.6000	12.7000	12.8000	-4.478%	49,722	-61.875%
2025-12-24	13.7000	13.7000	13.2000	13.4000	-0.741%	25,132	-63.582%
2025-12-23	13.9000	13.9830	13.2000	13.5000	-3.571%	49,193	-63.852%
2025-12-22	13.9000	14.2000	13.6000	14.0000	+1.449%	53,263	-65.143%
2025-12-19	14.5000	14.7000	13.5000	13.8000	-4.828%	112,884	-64.638%
2025-12-18	14.9000	15.7000	14.4000	14.5000	-2.027%	103,851	-66.345%
2025-12-17	15.6000	15.6990	14.8000	14.8000	-2.632%	90,357	-67.027%
2025-12-16	15.9000	16.4000	15.2000	15.2000	-1.935%	89,372	-67.895%
2025-12-15	18.0000	18.0000	15.5000	15.5000	-11.932%	87,610	-68.516%
2025-12-12	19.4000	19.6500	17.5000	17.6000	-9.278%	92,692	-72.273%
2025-12-11	20.0000	20.1000	18.8500	19.4000	0.000%	71,029	-74.845%
2025-12-10	20.0000	20.1500	19.2000	19.4000	-3.960%	87,004	-74.845%
2025-12-09	19.1000	20.3000	18.7000	20.2000	+9.189%	102,690	-75.842%
2025-12-08	18.6000	19.3000	18.2000	18.5000	+1.093%	38,509	-73.622%
2025-12-05	19.7000	19.8000	18.1000	18.3000	-7.576%	66,135	-73.333%
2025-12-04	18.9000	20.6000	18.3000	19.8000	+8.197%	126,182	-75.354%
2025-12-03	17.6000	18.3000	17.1500	18.3000	+5.780%	44,053	-73.333%
2025-12-02	17.7000	18.4500	17.3000	17.3000	-1.705%	49,442	-71.792%
2025-12-01	18.8000	18.8670	17.2010	17.6000	-8.808%	74,957	-72.273%
2025-11-28	19.8000	20.1000	19.0000	19.3000	+0.521%	37,277	-74.715%
2025-11-26	19.7000	20.3000	19.1500	19.2000	-2.538%	49,709	-74.583%
2025-11-25	19.4000	20.5000	18.6000	19.7000	+2.073%	129,014	-75.228%
2025-11-24	18.9000	19.4000	18.1000	19.3000	+1.579%	93,637	-74.715%
2025-11-21	17.0000	19.2690	17.0000	19.0000	+13.095%	115,643	-74.316%
2025-11-20	18.3000	19.3000	16.8000	16.8000	-4.545%	65,834	-70.952%
2025-11-19	18.7000	18.9000	17.4000	17.6000	-5.376%	70,173	-72.273%
2025-11-18	17.1000	19.3000	16.9010	18.6000	+7.514%	83,167	-73.763%
2025-11-17	18.3000	18.5000	17.3000	17.3000	-6.486%	91,839	-71.792%
2025-11-14	17.7000	19.0000	17.5050	18.5000	-3.141%	71,159	-73.622%
2025-11-13	21.1000	21.2500	18.4000	19.1000	-12.785%	168,981	-74.450%
2025-11-12	21.1000	21.9000	19.5000	21.9000	+4.286%	168,718	-77.717%
2025-11-11	20.3000	21.4500	19.6000	21.0000	+5.000%	159,934	-76.762%
2025-11-10	18.6000	20.5000	18.6000	20.0000	+11.111%	237,336	-75.600%
2025-11-07	16.8000	18.2000	16.4000	18.0000	+1.695%	105,365	-72.889%
2025-11-06	18.3000	18.3990	17.3000	17.7000	-2.747%	94,291	-72.429%
2025-11-05	17.3000	18.9500	17.3000	18.2000	+5.202%	132,470	-73.187%
2025-11-04	19.0000	20.0000	16.7000	17.3000	-24.783%	247,440	-71.792%
2025-11-03	23.2000	23.7000	21.8500	23.0000	-1.709%	220,643	-78.783%
2025-10-31	23.6000	24.2500	22.6000	23.4000	-0.847%	114,518	-79.145%
2025-10-30	24.5000	24.7000	23.0500	23.6000	-4.065%	97,978	-79.322%
2025-10-29	26.9000	26.9500	24.3000	24.6000	-8.889%	173,758	-80.163%
2025-10-28	28.0000	28.6000	26.5000	27.0000	-2.878%	203,538	-81.926%
2025-10-27	29.3000	29.7000	27.0000	27.8000	+1.091%	235,466	-82.446%
2025-10-24	26.5000	29.7630	26.1000	27.5000	+7.004%	430,752	-82.255%
2025-10-23	25.2000	26.4300	24.8000	25.7000	+1.581%	130,847	-81.012%
2025-10-22	27.5000	27.9950	24.8000	25.3000	-11.538%	269,179	-80.711%
2025-10-21	29.8000	29.9000	27.3000	28.6000	-5.611%	171,303	-82.937%
2025-10-20	29.4000	31.3000	29.1000	30.3000	+3.767%	276,821	-83.894%
2025-10-17	29.1000	29.5000	28.0000	29.2000	0.000%	90,842	-83.288%
2025-10-16	29.8000	29.9000	27.9630	29.2000	-0.680%	154,144	-83.288%
2025-10-15	32.8000	33.2000	29.1000	29.4000	-6.070%	233,621	-83.401%
2025-10-14	29.2000	32.5000	28.5000	31.3000	+4.333%	206,162	-84.409%
2025-10-13	29.1000	30.3000	27.5000	30.0000	+4.167%	198,219	-83.733%
2025-10-10	30.5000	31.0000	28.2000	28.8000	-6.189%	387,912	-83.056%
2025-10-09	33.6000	33.9480	30.1500	30.7000	-5.828%	336,691	-84.104%
2025-10-08	38.2000	38.4000	31.9000	32.6000	-14.436%	547,546	-85.031%
2025-10-07	40.6000	40.9000	35.8000	38.1000	-6.158%	419,776	-87.192%
2025-10-06	40.7000	42.0000	39.0000	40.6000	+1.500%	517,432	-87.980%
2025-10-03	40.4000	42.7000	39.3000	40.0000	-0.498%	481,688	-87.800%
2025-10-02	40.8000	41.1850	38.2010	40.2000	0.000%	393,189	-87.861%
2025-10-01	42.3000	44.4000	39.8000	40.2000	-3.597%	574,369	-87.861%
2025-09-30	44.6000	45.9000	39.5000	41.7000	-3.695%	717,753	-88.297%
2025-09-29	45.5000	48.4000	41.5000	43.3000	-3.991%	431,540	-88.730%
2025-09-26	43.6000	47.2000	41.8000	45.1000	+1.806%	428,665	-89.180%
2025-09-25	41.3000	48.8000	40.2000	44.3000	+4.481%	824,862	-88.984%
2025-09-24	41.4000	43.5000	39.8000	42.4000	+4.950%	673,746	-88.491%
2025-09-23	49.6000	49.8000	39.0000	40.4000	-19.038%	945,228	-87.921%
2025-09-22	50.0000	56.0000	45.7000	49.9000	-1.965%	1,279,969	-90.220%
2025-09-19	43.0000	50.9500	39.5000	50.9000	+19.484%	1,079,797	-90.413%
2025-09-18	45.3000	46.4000	42.1000	42.6000	-8.190%	550,587	-88.545%
2025-09-17	41.5000	50.8980	40.6000	46.4000	+12.349%	1,462,024	-89.483%
2025-09-16	42.7000	44.1000	40.2000	41.3000	-3.279%	333,774	-88.184%
2025-09-15	44.9000	46.9000	41.2000	42.7000	-1.613%	516,901	-88.571%
2025-09-12	49.8000	50.5000	42.4000	43.4000	-13.200%	859,465	-88.756%
2025-09-11	41.3000	54.4000	39.4000	50.0000	+29.870%	3,777,264	-90.240%
2025-09-10	42.1000	42.5000	37.5000	38.5000	-8.551%	616,820	-87.325%
2025-09-09	45.8500	45.9000	38.3000	42.1000	-0.941%	635,693	-88.409%
2025-09-08	52.7000	57.2000	40.6000	42.5000	-16.830%	1,428,770	-88.518%
2025-09-05	53.6000	60.2990	47.1000	51.1000	+4.713%	2,211,364	-90.450%
2025-09-04	49.2000	57.0000	41.8000	48.8000	-2.008%	1,557,453	-90.000%
2025-09-03	52.8000	54.5000	48.1000	49.8000	-2.544%	760,253	-90.201%
2025-09-02	46.5000	56.8000	46.1000	51.1000	-0.777%	1,471,978	-90.450%
2025-08-29	49.8000	54.5000	46.0000	51.5000	-17.335%	2,293,300	-90.524%
2025-08-28	37.6000	63.5000	35.6000	62.3000	+85.417%	11,209,348	-92.167%
2025-08-27	38.6000	40.0000	32.6000	33.6000	-9.920%	845,855	-85.476%
2025-08-26	41.7000	45.9900	32.6100	37.3000	+2.473%	4,838,506	-86.917%
2025-08-25	20.3500	49.3000	20.1000	36.4000	+136.364%	16,167,686	-86.593%
2025-08-22	13.0000	16.3000	13.0000	15.4000	+14.925%	542,658	-68.312%
2025-08-21	12.9000	14.2000	12.3000	13.4000	+2.290%	35,895	-63.582%
2025-08-20	13.3000	13.7000	12.8000	13.1000	-3.676%	47,707	-62.748%
2025-08-19	15.3000	15.8000	13.3000	13.6000	-7.483%	98,745	-64.118%
2025-08-18	14.0000	16.0000	13.8000	14.7000	+2.797%	137,297	-66.803%
2025-08-15	16.2000	16.9920	14.2000	14.3000	-5.298%	130,475	-65.874%
2025-08-14	13.0000	16.0000	12.7080	15.1000	+16.154%	147,404	-67.682%
2025-08-13	14.2000	14.2990	12.7000	13.0000	-6.475%	63,565	-62.462%
2025-08-12	12.2000	14.1000	12.2000	13.9000	+12.097%	110,472	-64.892%
2025-08-11	11.7000	12.8000	11.4000	12.4000	+6.897%	74,648	-60.645%
2025-08-08	10.3000	12.3000	10.2000	11.6000	+10.476%	93,284	-57.931%
2025-08-07	10.1000	10.7000	9.6870	10.5000	-2.778%	139,520	-53.524%
2025-08-06	10.7000	10.9000	9.9000	10.8000	-3.571%	132,980	-54.815%
2025-08-05	13.5000	14.4000	10.6500	11.2000	-6.667%	660,861	-56.429%
2025-08-04	13.3000	13.6000	11.7000	12.0000	-1.639%	282,138	-59.333%
2025-08-01	14.0000	16.0000	11.8000	12.2000	-1.613%	122,508	-60.000%
2025-07-31	14.5000	14.9000	12.2000	12.4000	-8.824%	36,214	-60.645%
2025-07-30	14.7000	14.8980	13.2500	13.6000	-4.225%	36,867	-64.118%
2025-07-29	16.1000	16.4000	13.5000	14.2000	-12.883%	56,594	-65.634%
2025-07-28	18.1000	19.2000	15.8000	16.3000	-9.444%	77,425	-70.061%
2025-07-25	20.1000	20.8000	17.3000	18.0000	-7.216%	85,000	-72.889%
2025-07-24	24.7000	26.5000	18.8000	19.4000	-15.284%	200,297	-74.845%
2025-07-23	27.2000	28.2000	21.2000	22.9000	-19.081%	120,615	-78.690%
2025-07-22	35.3000	38.0000	27.5000	28.3000	-9.003%	307,413	-82.756%
2025-07-21	23.2000	49.5000	22.8000	31.1000	+45.327%	2,576,110	-84.309%
2025-07-18	22.3000	22.7000	19.1010	21.4000	-4.036%	54,086	-77.196%
2025-07-17	25.7500	39.4000	20.3000	22.3000	-3.879%	814,493	-78.117%
2025-07-16	17.7000	23.8950	16.3110	23.2000	+35.673%	57,893	-78.966%
2025-07-15	13.6000	17.4000	13.6000	17.1000	+23.022%	26,241	-71.462%
2025-07-14	14.6000	14.6000	13.1000	13.9000	-2.113%	8,617	-64.892%
2025-07-11	15.2000	15.2000	13.8000	14.2000	-2.069%	9,905	-65.634%
2025-07-10	14.5000	15.1000	14.2500	14.5000	-2.027%	12,654	-66.345%
2025-07-09	14.6000	15.9000	13.5120	14.8000	+12.977%	15,661	-67.027%
2025-07-08	13.7000	15.4000	12.5000	13.1000	-5.072%	20,611	-62.748%
2025-07-07	12.6000	14.3000	12.1000	13.8000	+10.400%	13,327	-64.638%
2025-07-03	11.5000	12.6000	11.3000	12.5000	+6.838%	13,270	-60.960%
2025-07-02	10.8000	11.9000	10.5000	11.7000	+10.377%	9,436	-58.291%
2025-07-01	9.5000	11.2000	9.5000	10.6000	+16.484%	9,136	-53.962%
2025-06-30	10.0000	10.2000	9.1000	9.1000	-4.069%	8,180	-46.374%
2025-06-27	9.5000	11.4000	9.4860	9.4860	+2.000%	129,407	-48.556%
2025-06-26	9.3000	9.5470	9.2000	9.3000	+1.087%	5,794	-47.527%
2025-06-25	9.6000	9.6000	9.2000	9.2000	0.000%	3,789	-46.957%
2025-06-24	9.2000	9.5990	9.2000	9.2000	+0.011%	6,913	-46.957%
2025-06-23	9.5000	10.0000	9.1990	9.1990	-3.847%	6,007	-46.951%
2025-06-20	9.6000	9.9990	9.5000	9.5670	+0.705%	6,354	-48.991%
2025-06-18	9.6000	10.1000	9.5000	9.5000	-0.221%	2,972	-48.632%
2025-06-17	9.7000	10.1990	9.5000	9.5210	-3.035%	2,181	-48.745%
2025-06-16	9.7510	10.2000	9.5000	9.8190	+1.206%	1,849	-50.300%
2025-06-13	10.3000	10.5990	9.5000	9.7020	-4.882%	4,352	-49.701%
2025-06-12	10.2000	10.9900	10.0670	10.2000	-2.857%	3,824	-52.157%
2025-06-11	11.1000	11.1000	10.5000	10.5000	-1.869%	3,130	-53.524%
2025-06-10	11.6000	11.6000	10.6000	10.7000	-5.310%	2,826	-54.393%
2025-06-09	11.3000	11.7620	11.0000	11.3000	0.000%	4,192	-56.814%
2025-06-06	11.0000	11.5000	10.7000	11.3000	+4.630%	3,246	-56.814%
2025-06-05	10.4000	11.2000	9.8200	10.8000	+4.854%	3,710	-54.815%
2025-06-04	10.0000	10.3000	9.8010	10.3000	+4.040%	4,666	-52.621%
2025-06-03	10.1000	10.1000	9.7010	9.9000	0.000%	2,259	-50.707%
2025-06-02	9.7000	10.2500	9.5010	9.9000	+2.051%	5,123	-50.707%
2025-05-30	10.2000	10.2000	9.6200	9.7010	-1.000%	2,728	-49.696%
2025-05-29	9.8000	10.1210	9.5000	9.7990	+1.021%	2,065	-50.199%
2025-05-28	10.1000	10.2000	9.7000	9.7000	-4.902%	2,035	-49.691%
2025-05-27	9.9000	10.2000	9.5000	10.2000	+3.595%	3,599	-52.157%
2025-05-23	10.1000	10.1850	9.6000	9.8460	-0.776%	2,654	-50.437%
2025-05-22	9.6000	10.1000	9.5000	9.9230	+1.889%	4,949	-50.821%
2025-05-21	10.3000	10.4950	9.6000	9.7390	-7.248%	3,711	-49.892%
2025-05-20	10.8000	10.8000	10.4000	10.5000	-2.778%	2,838	-53.524%
2025-05-19	10.7000	11.6000	10.0000	10.8000	-2.703%	4,555	-54.815%
2025-05-16	11.2000	12.0000	10.5500	11.1000	+2.778%	5,796	-56.036%
2025-05-15	10.5000	11.0000	10.5000	10.8000	+2.857%	1,646	-54.815%
2025-05-14	11.3000	11.6000	10.5000	10.5000	-9.483%	1,677	-53.524%
2025-05-13	11.8000	12.0000	11.3000	11.6000	-2.521%	2,801	-57.931%
2025-05-12	11.0000	12.0000	10.5000	11.9000	+13.333%	6,941	-58.992%
2025-05-09	11.1000	11.7480	10.5000	10.5000	-6.250%	3,895	-53.524%
2025-05-08	11.0000	11.3000	10.8000	11.2000	+1.818%	3,744	-56.429%
2025-05-07	9.3000	11.1000	9.3000	11.0000	+15.546%	3,918	-55.636%
2025-05-06	9.4000	10.1020	9.4000	9.5200	-7.573%	4,246	-48.739%
2025-05-05	11.1000	11.3000	10.3000	10.3000	-7.207%	3,624	-52.621%
2025-05-02	11.3000	11.6000	10.4000	11.1000	+0.909%	6,212	-56.036%
2025-05-01	11.2000	11.2000	10.6080	11.0000	-0.901%	2,125	-55.636%
2025-04-30	11.0000	11.4000	10.0840	11.1000	-0.893%	4,848	-56.036%
2025-04-29	10.1000	11.6000	10.1000	11.2000	+9.804%	8,032	-56.429%
2025-04-28	10.6000	11.1000	9.9750	10.2000	-2.857%	7,554	-52.157%
2025-04-25	10.5000	10.7990	10.2010	10.5000	0.000%	6,130	-53.524%
2025-04-24	12.7000	13.1350	9.2280	10.5000	-18.605%	22,677	-53.524%
2025-04-23	14.3000	14.3000	12.5490	12.9000	-7.857%	15,837	-62.171%
2025-04-22	14.7000	15.5000	13.2000	14.0000	-3.448%	12,342	-65.143%
2025-04-21	14.4000	15.1000	14.1000	14.5000	-2.027%	2,182	-66.345%
2025-04-17	15.0000	15.1000	14.2500	14.8000	-1.333%	4,952	-67.027%
2025-04-16	14.3000	15.0000	14.2000	15.0000	+3.448%	3,731	-67.467%
2025-04-15	14.2000	14.9000	14.0000	14.5000	+0.694%	2,987	-66.345%
2025-04-14	15.0000	15.0000	14.0000	14.4000	-0.690%	2,181	-66.111%
2025-04-11	14.8000	14.9000	13.8500	14.5000	-2.685%	2,789	-66.345%
2025-04-10	14.8000	16.8000	14.2000	14.9000	-4.487%	6,564	-67.248%
2025-04-09	13.8000	16.7000	13.6010	15.6000	+9.859%	5,075	-68.718%
2025-04-08	16.0000	16.0000	14.0000	14.2000	-10.692%	4,564	-65.634%
2025-04-07	15.1000	16.6000	14.9000	15.9000	-1.242%	3,042	-69.308%
2025-04-04	16.0000	16.4000	15.0010	16.1000	+1.899%	3,183	-69.689%
2025-04-03	16.6000	16.9340	15.2500	15.8000	-8.140%	4,906	-69.114%
2025-04-02	16.6000	17.8870	16.6000	17.2000	+3.614%	2,769	-71.628%
2025-04-01	16.6000	17.5000	16.6000	16.6000	0.000%	2,433	-70.602%
2025-03-31	17.0000	18.2000	16.6000	16.6000	-2.353%	5,632	-70.602%
2025-03-28	17.9000	18.7000	17.0000	17.0000	-5.556%	1,253	-71.294%
2025-03-27	18.3000	18.4000	17.8000	18.0000	0.000%	918	-72.889%
2025-03-26	18.5000	18.5000	17.5000	18.0000	-2.174%	1,463	-72.889%
2025-03-25	19.4000	19.5000	18.4000	18.4000	-4.663%	1,413	-73.478%
2025-03-24	18.5000	19.3180	18.3000	19.3000	+4.891%	2,284	-74.715%
2025-03-21	18.4000	18.8000	17.3000	18.4000	0.000%	5,455	-73.478%
2025-03-20	18.2000	19.3640	18.2000	18.4000	+2.222%	3,562	-73.478%
2025-03-19	17.7000	18.4000	17.5000	18.0000	+5.263%	2,066	-72.889%
2025-03-18	17.9000	17.9000	16.7000	17.1000	-4.469%	2,521	-71.462%
2025-03-17	17.9720	18.6000	17.8000	17.9000	0.000%	1,210	-72.737%
2025-03-14	16.9000	18.0000	16.9000	17.9000	+6.548%	1,542	-72.737%
2025-03-13	17.8000	17.8500	16.8000	16.8000	-4.545%	3,948	-70.952%
2025-03-12	17.2000	18.1000	17.0630	17.6000	+2.924%	1,630	-72.273%
2025-03-11	17.4000	18.0000	16.8000	17.1000	-1.724%	4,393	-71.462%
2025-03-10	17.7000	18.1000	16.8000	17.4000	-0.571%	11,807	-71.954%
2025-03-07	17.6000	18.2000	16.4000	17.5000	+0.575%	10,713	-72.114%
2025-03-06	17.1000	18.2000	17.1000	17.4000	-1.136%	4,275	-71.954%
2025-03-05	19.4000	19.9220	17.0000	17.6000	-8.808%	9,434	-72.273%
2025-03-04	16.9000	20.8990	16.8000	19.3000	+16.970%	16,830	-74.715%
2025-03-03	19.5000	19.9210	16.5000	16.5000	-16.667%	9,987	-70.424%
2025-02-28	19.8000	21.1000	19.3500	19.8000	-1.980%	11,183	-75.354%
2025-02-27	20.6000	21.0050	19.7030	20.2000	-2.885%	6,711	-75.842%
2025-02-26	21.7000	22.0970	20.5000	20.8000	-1.887%	9,050	-76.538%
2025-02-25	20.0000	21.8000	19.7000	21.2000	-3.636%	12,063	-76.981%
2025-02-24	22.4000	22.9000	21.1000	22.0000	-1.786%	11,983	-77.818%
2025-02-21	23.2000	23.7000	22.2000	22.4000	-1.322%	6,065	-78.214%
2025-02-20	24.7000	24.8530	22.5000	22.7000	-6.198%	2,612	-78.502%
2025-02-19	23.2000	24.2000	22.1000	24.2000	+3.419%	2,429	-79.835%
2025-02-18	25.0000	25.4960	23.2000	23.4000	-4.490%	10,765	-79.145%
2025-02-14	22.2000	25.4000	21.0000	24.5000	+11.364%	13,179	-80.082%
2025-02-13	21.3000	22.8000	20.8000	22.0000	+5.263%	7,163	-77.818%
2025-02-12	20.8000	22.4990	20.8000	20.9000	-1.415%	2,622	-76.651%

.dark-mode .LlK3P3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LlK3P3{ color: #333333; background-color: white; border: 2px solid #333333; }OPADOfferpad Solutions Inc.stock NYSE

OPAD
Offerpad Solutions Inc.
stock NYSE