5 DAY PERFORMANCE
-18.60%
1 MONTH PERFORMANCE
-42.95%
3 MONTH PERFORMANCE
-25.42%
6 MONTH PERFORMANCE
-36.73%
YEAR-TO-DATE PERFORMANCE
-6.32%
1 YEAR PERFORMANCE
-72.89%
Offerpad Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $2.88 | $2.68 (-6.94%) | $2.95 | $2.66 | 60,220 | $73.54 M |
| 12/31/2024 | $3.07 | $2.85 (-7.17%) | $3.17 | $2.80 | 60,100 | $78.20 M |
| 12/30/2024 | $3.28 | $3.01 (-8.23%) | $3.33 | $2.96 | 102,546 | $82.59 M |
| 12/27/2024 | $3.40 | $3.28 (-3.53%) | $3.42 | $3.10 | 51,449 | $90.00 M |
| 12/26/2024 | $3.40 | $3.44 (1.18%) | $3.47 | $3.23 | 38,518 | $94.39 M |
| 12/24/2024 | $3.42 | $3.40 (-0.58%) | $3.45 | $3.29 | 25,403 | $93.29 M |
| 12/23/2024 | $3.65 | $3.42 (-6.3%) | $3.66 | $3.26 | 73,115 | $93.84 M |
| 12/20/2024 | $3.36 | $3.65 (8.63%) | $3.65 | $3.30 | 197,800 | $100.15 M |
| 12/19/2024 | $3.34 | $3.42 (2.4%) | $3.48 | $3.09 | 80,844 | $93.84 M |
| 12/18/2024 | $3.58 | $3.34 (-6.7%) | $3.68 | $3.28 | 72,844 | $91.65 M |
| 12/17/2024 | $3.49 | $3.51 (0.57%) | $3.58 | $3.28 | 65,800 | $96.31 M |
| 12/16/2024 | $3.96 | $3.51 (-11.36%) | $4.01 | $3.51 | 55,341 | $96.31 M |
| 12/13/2024 | $4.23 | $3.99 (-5.67%) | $4.24 | $3.94 | 27,314 | $109.48 M |
| 12/12/2024 | $4.34 | $4.22 (-2.76%) | $4.45 | $4.11 | 77,932 | $115.79 M |
| 12/11/2024 | $4.11 | $4.29 (4.38%) | $4.45 | $4.01 | 41,155 | $117.71 M |
| 12/10/2024 | $3.83 | $4.09 (6.79%) | $4.30 | $3.73 | 48,677 | $112.23 M |
| 12/09/2024 | $3.94 | $3.82 (-3.05%) | $4.23 | $3.82 | 30,495 | $104.82 M |
| 12/06/2024 | $4.25 | $3.99 (-6.12%) | $4.28 | $3.90 | 43,422 | $109.48 M |
| 12/05/2024 | $4.93 | $4.23 (-14.2%) | $4.93 | $4.18 | 34,913 | $116.07 M |
| 12/04/2024 | $5.10 | $4.89 (-4.12%) | $5.13 | $4.39 | 75,102 | $134.18 M |
| 12/03/2024 | $4.60 | $5.04 (9.57%) | $5.04 | $4.59 | 51,132 | $138.29 M |
| 12/02/2024 | $4.90 | $4.68 (-4.49%) | $4.90 | $4.55 | 45,100 | $128.41 M |
| 11/29/2024 | $4.84 | $4.93 (1.86%) | $4.99 | $4.80 | 66,612 | $135.27 M |
| 11/27/2024 | $4.22 | $4.77 (13.03%) | $4.79 | $4.20 | 55,697 | $130.88 M |
| 11/26/2024 | $4.13 | $4.13 (0%) | $4.27 | $3.84 | 41,201 | $113.32 M |
| 11/25/2024 | $4.19 | $4.14 (-1.19%) | $4.34 | $4.09 | 50,300 | $113.60 M |
| 11/22/2024 | $3.87 | $4.08 (5.43%) | $4.18 | $3.87 | 51,700 | $111.95 M |
| 11/21/2024 | $3.54 | $3.83 (8.19%) | $3.87 | $3.51 | 19,000 | $105.09 M |
| 11/20/2024 | $3.77 | $3.58 (-5.04%) | $3.77 | $3.50 | 18,700 | $98.23 M |
| 11/19/2024 | $3.60 | $3.68 (2.22%) | $3.70 | $3.60 | 20,414 | $100.98 M |
| 11/18/2024 | $3.80 | $3.62 (-4.74%) | $3.94 | $3.58 | 33,933 | $99.33 M |
| 11/15/2024 | $3.73 | $3.71 (-0.54%) | $3.85 | $3.68 | 26,638 | $101.80 M |
| 11/14/2024 | $4.26 | $3.73 (-12.44%) | $4.26 | $3.67 | 31,129 | $102.35 M |
| 11/13/2024 | $4.49 | $4.24 (-5.57%) | $4.89 | $4.20 | 82,422 | $116.34 M |
| 11/12/2024 | $3.91 | $4.38 (12.02%) | $4.38 | $3.82 | 57,600 | $120.18 M |
| 11/11/2024 | $3.68 | $3.86 (4.89%) | $3.94 | $3.56 | 57,767 | $105.91 M |
| 11/08/2024 | $3.59 | $3.65 (1.67%) | $3.91 | $3.59 | 45,988 | $100.15 M |
| 11/07/2024 | $3.50 | $3.61 (3.14%) | $3.93 | $3.50 | 42,429 | $99.05 M |
| 11/06/2024 | $3.31 | $3.52 (6.34%) | $3.58 | $3.11 | 46,715 | $96.59 M |
| 11/05/2024 | $3.18 | $3.16 (-0.63%) | $3.25 | $3.00 | 69,647 | $86.71 M |
| 11/04/2024 | $3.14 | $3.27 (4.14%) | $3.28 | $2.97 | 54,658 | $89.73 M |
| 11/01/2024 | $3.06 | $3.12 (1.96%) | $3.14 | $2.99 | 33,100 | $85.61 M |
| 10/31/2024 | $3.00 | $3.01 (0.33%) | $3.08 | $2.91 | 33,507 | $82.43 M |
| 10/30/2024 | $3.07 | $3.00 (-2.28%) | $3.12 | $2.93 | 30,100 | $82.16 M |
| 10/29/2024 | $2.95 | $3.04 (3.05%) | $3.10 | $2.86 | 28,300 | $83.25 M |
| 10/28/2024 | $2.92 | $2.99 (2.4%) | $3.09 | $2.78 | 16,500 | $81.88 M |
| 10/25/2024 | $2.95 | $2.83 (-4.07%) | $2.99 | $2.81 | 18,200 | $77.50 M |
| 10/24/2024 | $2.82 | $2.93 (3.9%) | $2.95 | $2.76 | 23,353 | $80.24 M |
| 10/23/2024 | $3.01 | $2.79 (-7.31%) | $3.01 | $2.73 | 35,900 | $76.40 M |
| 10/22/2024 | $2.81 | $2.99 (6.41%) | $3.00 | $2.71 | 68,089 | $81.88 M |
| 10/21/2024 | $2.96 | $2.86 (-3.38%) | $3.02 | $2.84 | 36,300 | $78.32 M |
| 10/18/2024 | $3.03 | $2.96 (-2.31%) | $3.08 | $2.91 | 27,033 | $81.06 M |
| 10/17/2024 | $3.31 | $3.03 (-8.46%) | $3.39 | $2.96 | 43,400 | $82.98 M |
| 10/16/2024 | $3.41 | $3.37 (-1.17%) | $3.56 | $3.16 | 53,000 | $92.29 M |
| 10/15/2024 | $3.30 | $3.35 (1.52%) | $3.58 | $3.23 | 34,221 | $91.74 M |
| 10/14/2024 | $3.13 | $3.28 (4.79%) | $3.29 | $3.08 | 29,300 | $89.82 M |
| 10/11/2024 | $2.86 | $3.09 (8.04%) | $3.14 | $2.85 | 28,020 | $84.62 M |
| 10/10/2024 | $2.97 | $2.83 (-4.71%) | $3.03 | $2.76 | 38,345 | $77.50 M |
| 10/09/2024 | $3.25 | $2.91 (-10.46%) | $3.33 | $2.86 | 47,816 | $79.69 M |
| 10/08/2024 | $3.33 | $3.23 (-3%) | $3.38 | $3.23 | 29,600 | $88.45 M |
| 10/07/2024 | $3.31 | $3.38 (2.11%) | $3.44 | $3.18 | 25,508 | $92.56 M |
| 10/04/2024 | $3.43 | $3.39 (-1.17%) | $3.54 | $3.28 | 24,100 | $92.84 M |
| 10/03/2024 | $3.57 | $3.41 (-4.48%) | $3.74 | $3.38 | 18,522 | $93.38 M |
| 10/02/2024 | $3.96 | $3.58 (-9.6%) | $3.96 | $3.55 | 18,800 | $98.04 M |