5 DAY PERFORMANCE
-5.64%
1 MONTH PERFORMANCE
-6.03%
3 MONTH PERFORMANCE
-29.26%
6 MONTH PERFORMANCE
-43.85%
YEAR-TO-DATE PERFORMANCE
-62.64%
1 YEAR PERFORMANCE
-70.07%
Offerpad Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $4.52 | $4.52 (0%) | $4.64 | $4.52 | 204 | |
| 08/13/2026 | $4.57 | $4.52 (-1.09%) | $4.65 | $4.51 | 43.90 K | $21.67 M |
| 08/12/2026 | $4.85 | $4.65 (-4.12%) | $4.85 | $4.51 | 20.04 K | $22.30 M |
| 08/11/2026 | $4.69 | $4.75 (1.28%) | $4.94 | $4.61 | 13.50 K | $22.78 M |
| 08/10/2026 | $4.82 | $4.74 (-1.66%) | $4.95 | $4.66 | 13.02 K | $22.73 M |
| 08/07/2026 | $4.49 | $4.79 (6.68%) | $5.10 | $4.49 | 69.60 K | $22.97 M |
| 08/06/2026 | $4.69 | $4.53 (-3.41%) | $4.69 | $4.44 | 12.91 K | $21.72 M |
| 08/05/2026 | $4.80 | $4.61 (-3.96%) | $4.99 | $4.53 | 50.15 K | $22.10 M |
| 08/04/2026 | $3.49 | $4.97 (42.41%) | $4.97 | $3.49 | 260.10 K | $23.83 M |
| 08/03/2026 | $4.00 | $3.65 (-8.75%) | $4.31 | $3.52 | 105.93 K | $17.50 M |
| 07/31/2026 | $4.25 | $3.87 (-8.94%) | $4.31 | $3.82 | 45.67 K | $18.56 M |
| 07/30/2026 | $4.03 | $4.15 (2.98%) | $4.20 | $3.90 | 15.80 K | $19.90 M |
| 07/29/2026 | $4.08 | $3.92 (-3.92%) | $4.09 | $3.63 | 65.12 K | $18.11 M |
| 07/28/2026 | $4.16 | $4.08 (-1.92%) | $4.29 | $3.91 | 41.31 K | $18.85 M |
| 07/27/2026 | $4.09 | $4.25 (3.91%) | $4.50 | $4.09 | 37.80 K | $19.63 M |
| 07/24/2026 | $4.45 | $4.02 (-9.66%) | $4.57 | $4.02 | 51.10 K | $18.57 M |
| 07/23/2026 | $4.88 | $4.45 (-8.81%) | $4.88 | $4.40 | 75.79 K | $20.56 M |
| 07/22/2026 | $5.25 | $4.89 (-6.86%) | $5.25 | $4.85 | 15.25 K | $22.59 M |
| 07/21/2026 | $5.18 | $5.09 (-1.74%) | $5.45 | $5.06 | 43.10 K | $23.51 M |
| 07/20/2026 | $5.12 | $5.15 (0.59%) | $5.20 | $5.00 | 21.63 K | $23.79 M |
| 07/17/2026 | $5.10 | $5.18 (1.57%) | $5.27 | $5.00 | 19.50 K | $23.93 M |
| 07/16/2026 | $5.34 | $5.19 (-2.81%) | $5.50 | $5.18 | 17.80 K | $23.97 M |
| 07/15/2026 | $4.93 | $5.34 (8.32%) | $5.48 | $4.64 | 70.90 K | $24.67 M |
| 07/14/2026 | $4.67 | $4.81 (3%) | $4.88 | $4.67 | 21.90 K | $22.22 M |
| 07/13/2026 | $4.87 | $4.67 (-4.11%) | $5.04 | $4.60 | 63.37 K | $21.57 M |
| 07/10/2026 | $5.35 | $4.98 (-6.92%) | $5.35 | $4.93 | 77.90 K | $23.00 M |
| 07/09/2026 | $5.01 | $5.09 (1.6%) | $5.35 | $5.01 | 48.80 K | $23.51 M |
| 07/08/2026 | $5.49 | $5.01 (-8.74%) | $5.56 | $5.00 | 92.32 K | $23.14 M |
| 07/07/2026 | $5.67 | $5.56 (-1.94%) | $6.09 | $5.50 | 83.60 K | $25.68 M |
| 07/06/2026 | $5.19 | $5.67 (9.25%) | $6.02 | $5.19 | 65.62 K | $26.19 M |
| 07/02/2026 | $5.32 | $5.29 (-0.56%) | $5.53 | $5.24 | 59.61 K | $24.44 M |
| 07/01/2026 | $4.85 | $5.25 (8.25%) | $5.39 | $4.85 | 68.85 K | $24.25 M |
| 06/30/2026 | $4.63 | $4.94 (6.7%) | $4.98 | $4.63 | 49.13 K | $22.82 M |
| 06/29/2026 | $4.66 | $4.62 (-0.86%) | $4.90 | $4.55 | 44.73 K | $21.34 M |
| 06/26/2026 | $4.28 | $4.58 (7.01%) | $4.99 | $4.28 | 69.43 K | $21.16 M |
| 06/25/2026 | $4.43 | $4.38 (-1.13%) | $4.53 | $4.30 | 43.76 K | $20.23 M |
| 06/24/2026 | $4.72 | $4.46 (-5.51%) | $4.75 | $4.40 | 85.87 K | $20.60 M |
| 06/23/2026 | $4.54 | $4.76 (4.85%) | $4.82 | $4.45 | 82.56 K | $21.99 M |
| 06/22/2026 | $5.00 | $4.58 (-8.4%) | $5.18 | $4.55 | 85.27 K | $21.16 M |
| 06/18/2026 | $4.83 | $5.07 (4.97%) | $5.07 | $4.81 | 62.04 K | $23.42 M |
| 06/17/2026 | $4.90 | $4.80 (-2.04%) | $5.15 | $4.80 | 31.54 K | $22.17 M |
| 06/16/2026 | $4.79 | $4.92 (2.71%) | $4.99 | $4.72 | 55.10 K | $22.73 M |
| 06/15/2026 | $5.13 | $4.80 (-6.43%) | $5.25 | $4.80 | 68.67 K | $22.17 M |
| 06/12/2026 | $5.07 | $4.95 (-2.37%) | $5.22 | $4.75 | 79.58 K | $22.87 M |
| 06/11/2026 | $4.83 | $5.07 (4.97%) | $5.27 | $4.41 | 101.86 K | $23.42 M |
| 06/10/2026 | $5.01 | $4.83 (-3.59%) | $5.53 | $4.80 | 163.22 K | $22.31 M |
| 06/09/2026 | $5.20 | $5.09 (-2.12%) | $5.39 | $4.17 | 336.32 K | $23.51 M |
| 06/08/2026 | $6.00 | $5.40 (-10%) | $6.20 | $5.40 | 124.86 K | $24.94 M |
| 06/05/2026 | $7.00 | $6.17 (-11.86%) | $7.05 | $6.10 | 156.83 K | $28.50 M |
| 06/04/2026 | $7.50 | $7.40 (-1.33%) | $7.67 | $7.36 | 79.55 K | $34.18 M |
| 06/03/2026 | $8.00 | $7.61 (-4.88%) | $8.02 | $7.37 | 129.19 K | $35.15 M |
| 06/02/2026 | $8.40 | $8.20 (-2.38%) | $8.50 | $8.10 | 83.74 K | $37.88 M |
| 06/01/2026 | $7.40 | $8.30 (12.16%) | $8.40 | $7.40 | 192.07 K | $38.34 M |
| 05/29/2026 | $7.70 | $7.66 (-0.52%) | $7.70 | $7.40 | 31.95 K | $35.38 M |
| 05/28/2026 | $7.46 | $7.53 (0.94%) | $7.70 | $7.15 | 68.61 K | $34.78 M |
| 05/27/2026 | $6.95 | $7.59 (9.21%) | $7.65 | $6.95 | 80.13 K | $35.06 M |
| 05/26/2026 | $7.10 | $7.00 (-1.41%) | $7.40 | $6.90 | 46.11 K | $32.34 M |
| 05/22/2026 | $6.80 | $7.08 (4.12%) | $7.19 | $6.80 | 36.90 K | $32.71 M |
| 05/21/2026 | $6.30 | $6.80 (7.94%) | $6.87 | $6.27 | 49.78 K | $31.41 M |
| 05/20/2026 | $5.83 | $6.40 (9.78%) | $6.50 | $5.77 | 50.07 K | $29.56 M |
| 05/19/2026 | $6.02 | $5.92 (-1.66%) | $6.21 | $5.77 | 54.36 K | $27.35 M |
| 05/18/2026 | $6.35 | $6.02 (-5.2%) | $6.35 | $5.90 | 60.48 K | $27.81 M |
| 05/15/2026 | $6.25 | $6.30 (0.8%) | $6.39 | $6.10 | 27.02 K | $29.10 M |
| 05/14/2026 | $6.26 | $6.39 (2.08%) | $6.54 | $6.01 | 59.87 K | $29.52 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
