Offerpad Solutions Inc. Class A Common Stock (OPAD)
2.3412
+0.0012 (0.05%)
Offerpad Solutions Inc is a technology-driven real estate company that simplifies the home buying and selling process
The company provides a platform for homeowners to easily sell their properties quickly and conveniently, often with a streamlined cash offer process. By leveraging data and technology, Offerpad enhances the customer experience in real estate transactions, making it easier for buyers to discover homes that meet their needs. With services that include home financing and renovations, Offerpad aims to provide a comprehensive solution in the residential real estate market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 2.38 | 2.48 | 2.27 | 2.34 | 26,855 | 2.34 |
| 1/29/2025 | 2.30 | 2.50 | 2.27 | 2.31 | 46,659 | 2.31 |
| 1/28/2025 | 2.35 | 2.44 | 2.26 | 2.35 | 34,320 | 2.35 |
| 1/27/2025 | 2.32 | 2.44 | 2.30 | 2.34 | 35,762 | 2.34 |
| 1/24/2025 | 2.40 | 2.48 | 2.32 | 2.33 | 21,198 | 2.33 |
| 1/23/2025 | 2.48 | 2.48 | 2.35 | 2.40 | 25,490 | 2.40 |
| 1/22/2025 | 2.51 | 2.66 | 2.48 | 2.48 | 55,380 | 2.48 |
| 1/21/2025 | 2.75 | 2.85 | 2.56 | 2.57 | 45,490 | 2.57 |
| 1/17/2025 | 3.00 | 3.05 | 2.70 | 2.75 | 56,610 | 2.75 |
| 1/16/2025 | 3.08 | 3.15 | 2.88 | 2.98 | 49,685 | 2.98 |
| 1/15/2025 | 2.76 | 3.17 | 2.74 | 3.11 | 49,876 | 3.11 |
| 1/14/2025 | 2.62 | 2.88 | 2.55 | 2.63 | 36,201 | 2.63 |
| 1/13/2025 | 2.25 | 2.62 | 2.25 | 2.58 | 59,657 | 2.58 |
| 1/10/2025 | 2.56 | 2.63 | 2.30 | 2.35 | 72,679 | 2.35 |
| 1/08/2025 | 2.69 | 2.69 | 2.56 | 2.56 | 34,758 | 2.56 |
| 1/07/2025 | 2.69 | 2.78 | 2.60 | 2.72 | 39,346 | 2.72 |
| 1/06/2025 | 2.80 | 2.93 | 2.68 | 2.71 | 39,539 | 2.71 |
| 1/03/2025 | 2.74 | 2.85 | 2.66 | 2.76 | 44,477 | 2.76 |
| 1/02/2025 | 2.88 | 2.95 | 2.66 | 2.68 | 60,220 | 2.68 |
| 12/31/2024 | 3.01 | 0.00 | 3.01 | 2.85 | 0 | 2.85 |
| 12/30/2024 | 3.28 | 3.33 | 2.96 | 3.01 | 102,541 | 3.01 |
| 12/27/2024 | 3.40 | 3.42 | 3.10 | 3.28 | 51,449 | 3.28 |
| 12/26/2024 | 3.40 | 3.47 | 3.23 | 3.44 | 38,517 | 3.44 |
| 12/24/2024 | 3.42 | 3.45 | 3.29 | 3.40 | 25,403 | 3.40 |
| 12/23/2024 | 3.65 | 3.66 | 3.26 | 3.42 | 73,115 | 3.42 |
| 12/20/2024 | 3.36 | 3.65 | 3.30 | 3.65 | 197,783 | 3.65 |
| 12/19/2024 | 3.34 | 3.48 | 3.09 | 3.44 | 67,486 | 3.44 |
| 12/18/2024 | 3.58 | 3.68 | 3.28 | 3.34 | 72,839 | 3.34 |
| 12/17/2024 | 3.49 | 3.58 | 3.28 | 3.51 | 65,789 | 3.51 |
| 12/16/2024 | 3.96 | 4.01 | 3.51 | 3.51 | 55,199 | 3.51 |
| 12/13/2024 | 4.23 | 4.24 | 3.94 | 3.99 | 27,314 | 3.99 |
| 12/12/2024 | 4.34 | 4.45 | 4.11 | 4.22 | 77,927 | 4.22 |
| 12/11/2024 | 4.11 | 4.45 | 4.01 | 4.29 | 41,145 | 4.29 |
| 12/10/2024 | 3.83 | 4.30 | 3.73 | 4.09 | 48,622 | 4.09 |
| 12/09/2024 | 3.94 | 4.23 | 3.82 | 3.82 | 30,320 | 3.82 |
| 12/06/2024 | 4.25 | 4.28 | 3.90 | 3.99 | 43,422 | 3.99 |
| 12/05/2024 | 4.93 | 4.93 | 4.18 | 4.23 | 34,906 | 4.23 |
| 12/04/2024 | 5.10 | 5.13 | 4.39 | 4.89 | 75,102 | 4.89 |
| 12/03/2024 | 4.60 | 5.04 | 4.59 | 5.04 | 51,132 | 5.04 |
| 12/02/2024 | 4.90 | 4.90 | 4.55 | 4.68 | 45,076 | 4.68 |
| 11/29/2024 | 4.84 | 4.99 | 4.80 | 4.93 | 66,612 | 4.93 |
| 11/27/2024 | 4.22 | 4.79 | 4.20 | 4.77 | 55,697 | 4.77 |
| 11/26/2024 | 4.13 | 4.27 | 3.84 | 4.13 | 41,201 | 4.13 |
| 11/25/2024 | 4.19 | 4.34 | 4.09 | 4.14 | 50,264 | 4.14 |
| 11/22/2024 | 3.87 | 4.18 | 3.87 | 4.08 | 51,678 | 4.08 |
| 11/21/2024 | 3.54 | 3.87 | 3.51 | 3.83 | 18,975 | 3.83 |
| 11/20/2024 | 3.77 | 3.77 | 3.50 | 3.58 | 18,696 | 3.58 |
| 11/19/2024 | 3.60 | 3.70 | 3.60 | 3.68 | 20,378 | 3.68 |
| 11/18/2024 | 3.80 | 3.94 | 3.58 | 3.62 | 33,933 | 3.62 |
| 11/15/2024 | 3.73 | 3.85 | 3.68 | 3.71 | 26,638 | 3.71 |
| 11/14/2024 | 4.26 | 4.26 | 3.67 | 3.73 | 31,129 | 3.73 |
| 11/13/2024 | 4.49 | 4.88 | 4.20 | 4.24 | 82,422 | 4.24 |
| 11/12/2024 | 3.91 | 4.38 | 3.81 | 4.38 | 57,553 | 4.38 |
| 11/11/2024 | 3.68 | 3.94 | 3.56 | 3.86 | 57,667 | 3.86 |
| 11/08/2024 | 3.59 | 3.91 | 3.59 | 3.65 | 45,988 | 3.65 |
| 11/07/2024 | 3.50 | 3.93 | 3.50 | 3.61 | 42,429 | 3.61 |
| 11/06/2024 | 3.31 | 3.58 | 3.11 | 3.52 | 46,715 | 3.52 |
| 11/05/2024 | 3.18 | 3.25 | 3.00 | 3.16 | 69,647 | 3.16 |
| 11/04/2024 | 3.14 | 3.28 | 2.97 | 3.27 | 54,594 | 3.27 |
| 11/01/2024 | 3.06 | 3.14 | 2.99 | 3.12 | 33,051 | 3.12 |
| 10/31/2024 | 3.00 | 3.08 | 2.91 | 3.01 | 33,507 | 3.01 |