5 DAY PERFORMANCE
-6.68%
1 MONTH PERFORMANCE
-13.46%
3 MONTH PERFORMANCE
-51.92%
6 MONTH PERFORMANCE
-80.69%
YEAR-TO-DATE PERFORMANCE
-66.60%
1 YEAR PERFORMANCE
-80.37%
Offerpad Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $1.02 | $0.97 (-4.89%) | $1.02 | $0.96 | 27.30 K | $26.74 M |
| 05/29/2025 | $0.98 | $0.98 (-0.01%) | $1.01 | $0.95 | 20.70 K | $27.01 M |
| 05/28/2025 | $1.01 | $0.97 (-3.96%) | $1.02 | $0.97 | 20.35 K | $26.74 M |
| 05/27/2025 | $0.99 | $1.02 (3.03%) | $1.02 | $0.95 | 36.00 K | $28.12 M |
| 05/23/2025 | $1.01 | $0.98 (-2.51%) | $1.02 | $0.96 | 26.54 K | $27.14 M |
| 05/22/2025 | $0.96 | $0.99 (3.36%) | $1.01 | $0.95 | 49.50 K | $27.35 M |
| 05/21/2025 | $1.03 | $0.97 (-5.45%) | $1.05 | $0.96 | 37.11 K | $26.84 M |
| 05/20/2025 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.04 | 28.40 K | $28.94 M |
| 05/19/2025 | $1.07 | $1.08 (0.93%) | $1.16 | $1.00 | 45.55 K | $29.77 M |
| 05/16/2025 | $1.12 | $1.11 (-0.89%) | $1.20 | $1.06 | 58.00 K | $30.60 M |
| 05/15/2025 | $1.05 | $1.08 (2.86%) | $1.10 | $1.05 | 16.50 K | $29.77 M |
| 05/14/2025 | $1.13 | $1.05 (-7.08%) | $1.16 | $1.05 | 16.80 K | $28.94 M |
| 05/13/2025 | $1.18 | $1.16 (-1.69%) | $1.20 | $1.13 | 28.01 K | $31.97 M |
| 05/12/2025 | $1.10 | $1.19 (8.18%) | $1.20 | $1.05 | 69.41 K | $32.80 M |
| 05/09/2025 | $1.11 | $1.05 (-5.41%) | $1.17 | $1.05 | 38.95 K | $28.94 M |
| 05/08/2025 | $1.10 | $1.12 (1.82%) | $1.13 | $1.08 | 37.44 K | $30.87 M |
| 05/07/2025 | $0.93 | $1.10 (18.28%) | $1.11 | $0.93 | 39.18 K | $30.32 M |
| 05/06/2025 | $0.94 | $0.95 (1.28%) | $1.01 | $0.94 | 42.50 K | $26.24 M |
| 05/05/2025 | $1.11 | $1.03 (-7.21%) | $1.13 | $1.03 | 36.24 K | $28.39 M |
| 05/02/2025 | $1.13 | $1.11 (-1.77%) | $1.16 | $1.04 | 62.12 K | $30.60 M |
| 05/01/2025 | $1.12 | $1.10 (-1.79%) | $1.12 | $1.06 | 21.25 K | $30.32 M |
| 04/30/2025 | $1.10 | $1.11 (0.91%) | $1.14 | $1.01 | 48.50 K | $30.50 M |
| 04/29/2025 | $1.01 | $1.12 (10.89%) | $1.16 | $1.01 | 80.32 K | $30.78 M |
| 04/28/2025 | $1.06 | $1.02 (-3.77%) | $1.11 | $1.00 | 75.54 K | $28.03 M |
| 04/25/2025 | $1.05 | $1.05 (0%) | $1.08 | $1.02 | 61.30 K | $28.85 M |
| 04/24/2025 | $1.27 | $1.05 (-17.32%) | $1.31 | $0.92 | 226.80 K | $28.85 M |
| 04/23/2025 | $1.43 | $1.29 (-9.79%) | $1.43 | $1.25 | 158.40 K | $35.45 M |
| 04/22/2025 | $1.47 | $1.40 (-4.76%) | $1.55 | $1.32 | 123.42 K | $38.47 M |
| 04/21/2025 | $1.44 | $1.45 (0.69%) | $1.51 | $1.41 | 21.82 K | $39.84 M |
| 04/17/2025 | $1.50 | $1.48 (-1.33%) | $1.51 | $1.43 | 49.52 K | $40.67 M |
| 04/16/2025 | $1.43 | $1.50 (4.9%) | $1.50 | $1.42 | 37.31 K | $41.22 M |
| 04/15/2025 | $1.42 | $1.45 (2.11%) | $1.49 | $1.40 | 29.90 K | $39.84 M |
| 04/14/2025 | $1.50 | $1.44 (-4%) | $1.50 | $1.40 | 21.81 K | $39.57 M |
| 04/11/2025 | $1.48 | $1.45 (-2.03%) | $1.49 | $1.39 | 27.90 K | $39.84 M |
| 04/10/2025 | $1.48 | $1.49 (0.68%) | $1.68 | $1.42 | 65.64 K | $40.94 M |
| 04/09/2025 | $1.38 | $1.56 (13.04%) | $1.67 | $1.36 | 50.75 K | $42.87 M |
| 04/08/2025 | $1.60 | $1.42 (-11.25%) | $1.60 | $1.40 | 45.64 K | $39.02 M |
| 04/07/2025 | $1.51 | $1.59 (5.3%) | $1.66 | $1.49 | 30.42 K | $43.69 M |
| 04/04/2025 | $1.60 | $1.61 (0.63%) | $1.64 | $1.50 | 31.83 K | $44.24 M |
| 04/03/2025 | $1.66 | $1.58 (-4.82%) | $1.69 | $1.53 | 49.10 K | $43.42 M |
| 04/02/2025 | $1.66 | $1.72 (3.61%) | $1.79 | $1.66 | 27.70 K | $47.26 M |
| 04/01/2025 | $1.66 | $1.66 (0%) | $1.75 | $1.66 | 24.33 K | $45.61 M |
| 03/31/2025 | $1.70 | $1.66 (-2.35%) | $1.82 | $1.66 | 56.32 K | $45.61 M |
| 03/28/2025 | $1.79 | $1.70 (-5.03%) | $1.87 | $1.70 | 12.53 K | $46.71 M |
| 03/27/2025 | $1.83 | $1.80 (-1.64%) | $1.84 | $1.78 | 9.20 K | $49.46 M |
| 03/26/2025 | $1.85 | $1.80 (-2.7%) | $1.85 | $1.75 | 14.63 K | $49.46 M |
| 03/25/2025 | $1.94 | $1.84 (-5.15%) | $1.95 | $1.84 | 14.13 K | $50.56 M |
| 03/24/2025 | $1.85 | $1.93 (4.32%) | $1.93 | $1.83 | 22.84 K | $53.03 M |
| 03/21/2025 | $1.84 | $1.84 (0%) | $1.88 | $1.73 | 54.55 K | $50.56 M |
| 03/20/2025 | $1.82 | $1.84 (1.1%) | $1.94 | $1.82 | 35.62 K | $50.56 M |
| 03/19/2025 | $1.77 | $1.80 (1.69%) | $1.84 | $1.75 | 20.70 K | $49.46 M |
| 03/18/2025 | $1.79 | $1.71 (-4.47%) | $1.79 | $1.67 | 25.21 K | $46.99 M |
| 03/17/2025 | $1.80 | $1.79 (-0.56%) | $1.86 | $1.78 | 12.10 K | $49.19 M |
| 03/14/2025 | $1.69 | $1.79 (5.92%) | $1.80 | $1.69 | 15.42 K | $49.19 M |
| 03/13/2025 | $1.78 | $1.68 (-5.62%) | $1.79 | $1.68 | 39.50 K | $46.16 M |
| 03/12/2025 | $1.72 | $1.76 (2.33%) | $1.81 | $1.71 | 16.30 K | $48.36 M |
| 03/11/2025 | $1.74 | $1.71 (-1.72%) | $1.80 | $1.68 | 43.93 K | $46.99 M |
| 03/10/2025 | $1.77 | $1.74 (-1.69%) | $1.81 | $1.68 | 118.10 K | $47.81 M |
| 03/07/2025 | $1.76 | $1.75 (-0.57%) | $1.82 | $1.64 | 107.13 K | $48.09 M |
| 03/06/2025 | $1.71 | $1.74 (1.75%) | $1.82 | $1.71 | 42.75 K | $47.81 M |
| 03/05/2025 | $1.94 | $1.76 (-9.28%) | $1.99 | $1.70 | 94.34 K | $48.36 M |
| 03/04/2025 | $1.69 | $1.93 (14.2%) | $2.09 | $1.68 | 168.30 K | $53.03 M |
| 03/03/2025 | $1.95 | $1.65 (-15.38%) | $1.99 | $1.65 | 99.87 K | $45.34 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.
