Offerpad Solutions Inc (OPAD) Historical Stock Data
1.08 ↑0.03 (2.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OPAD is down -0.42% a day on average. There have been 15 days where Offerpad Solutions Inc closed green and 15 days where OPAD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-15 | 1.05 | 1.08 | ↑$0.03 (2.86%) | 1.05 | 1.10 | 16.46K |
2025-05-14 | 1.13 | 1.05 | ↓$0.08 (-7.08%) | 1.05 | 1.16 | 16.77K |
2025-05-13 | 1.18 | 1.16 | ↓$0.02 (-1.69%) | 1.13 | 1.20 | 28.01K |
2025-05-12 | 1.10 | 1.19 | ↑$0.09 (8.18%) | 1.05 | 1.20 | 69.41K |
2025-05-09 | 1.11 | 1.05 | ↓$0.06 (-5.41%) | 1.05 | 1.17 | 38.95K |
2025-05-08 | 1.10 | 1.12 | ↑$0.02 (1.82%) | 1.08 | 1.13 | 37.44K |
2025-05-07 | 0.93 | 1.10 | ↑$0.17 (18.28%) | 0.93 | 1.11 | 39.18K |
2025-05-06 | 0.94 | 0.95 | ↑$0.01 (1.28%) | 0.94 | 1.01 | 42.46K |
2025-05-05 | 1.11 | 1.03 | ↓$0.08 (-7.21%) | 1.03 | 1.13 | 35.94K |
2025-05-02 | 1.13 | 1.11 | ↓$0.02 (-1.77%) | 1.04 | 1.16 | 62.12K |
2025-05-01 | 1.12 | 1.10 | ↓$0.02 (-1.79%) | 1.06 | 1.12 | 21.25K |
2025-04-30 | 1.10 | 1.11 | ↑$0.01 (0.91%) | 1.01 | 1.14 | 48.48K |
2025-04-29 | 1.01 | 1.12 | ↑$0.11 (10.89%) | 1.01 | 1.16 | 80.32K |
2025-04-28 | 1.06 | 1.02 | ↓$0.04 (-3.77%) | 1.00 | 1.11 | 75.54K |
2025-04-25 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.02 | 1.08 | 61.30K |
2025-04-24 | 1.27 | 1.05 | ↓$0.22 (-17.32%) | 0.92 | 1.31 | 226.56K |
2025-04-23 | 1.43 | 1.29 | ↓$0.14 (-9.79%) | 1.25 | 1.43 | 158.37K |
2025-04-22 | 1.47 | 1.40 | ↓$0.07 (-4.76%) | 1.32 | 1.55 | 123.42K |
2025-04-21 | 1.44 | 1.45 | ↑$0.01 (0.69%) | 1.41 | 1.51 | 21.82K |
2025-04-17 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.43 | 1.51 | 49.52K |
2025-04-16 | 1.43 | 1.50 | ↑$0.07 (4.90%) | 1.42 | 1.50 | 37.31K |
2025-04-15 | 1.42 | 1.45 | ↑$0.03 (2.11%) | 1.40 | 1.49 | 29.87K |
2025-04-14 | 1.50 | 1.44 | ↓$0.06 (-4.00%) | 1.40 | 1.50 | 21.81K |
2025-04-11 | 1.48 | 1.45 | ↓$0.03 (-2.03%) | 1.39 | 1.49 | 27.89K |
2025-04-10 | 1.48 | 1.49 | ↑$0.01 (0.68%) | 1.42 | 1.68 | 65.64K |
2025-04-09 | 1.38 | 1.56 | ↑$0.18 (13.04%) | 1.36 | 1.67 | 50.75K |
2025-04-08 | 1.60 | 1.42 | ↓$0.18 (-11.25%) | 1.40 | 1.60 | 45.64K |
2025-04-07 | 1.51 | 1.59 | ↑$0.08 (5.30%) | 1.49 | 1.66 | 30.42K |
2025-04-04 | 1.60 | 1.61 | ↑$0.01 (0.63%) | 1.50 | 1.64 | 31.83K |
2025-04-03 | 1.66 | 1.58 | ↓$0.08 (-4.82%) | 1.53 | 1.69 | 49.06K |
Create an account or log in to view more rows.
$OPAD is it Monday yet???
$OPAD HOLDING LONG AND STRONG!!!
$OPAD nearing a decent swing entry point
$OPAD Shorts talk the talk but cant walk the walk
$OPAD wow! I sold too early
$OPAD The squeeze is coming
$OPAD pump up the volume
$OPAD volume = money
$OPAD glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$OPAD we always finish green after a red week. Less go!