5 DAY PERFORMANCE
-11.30%
1 MONTH PERFORMANCE
-15.70%
3 MONTH PERFORMANCE
-56.41%
6 MONTH PERFORMANCE
-17.74%
YEAR-TO-DATE PERFORMANCE
-15.70%
1 YEAR PERFORMANCE
-56.41%
Offerpad Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $1.07 | $1.02 (-4.67%) | $1.07 | $1.00 | 1.53 M | $31.91 M |
| 01/29/2026 | $1.13 | $1.03 (-8.85%) | $1.15 | $0.94 | 4.26 M | $32.22 M |
| 01/28/2026 | $1.18 | $1.16 (-1.69%) | $1.21 | $1.14 | 1.96 M | $36.29 M |
| 01/27/2026 | $1.14 | $1.17 (2.63%) | $1.19 | $1.09 | 2.11 M | $36.60 M |
| 01/26/2026 | $1.24 | $1.15 (-7.26%) | $1.24 | $1.13 | 2.29 M | $35.97 M |
| 01/23/2026 | $1.25 | $1.21 (-3.2%) | $1.27 | $1.21 | 2.22 M | $37.85 M |
| 01/22/2026 | $1.31 | $1.28 (-2.29%) | $1.33 | $1.27 | 2.21 M | $40.04 M |
| 01/21/2026 | $1.35 | $1.30 (-3.7%) | $1.36 | $1.21 | 3.22 M | $40.67 M |
| 01/20/2026 | $1.30 | $1.30 (0%) | $1.40 | $1.25 | 2.74 M | $40.67 M |
| 01/16/2026 | $1.36 | $1.36 (0%) | $1.42 | $1.28 | 3.94 M | $42.54 M |
| 01/15/2026 | $1.55 | $1.34 (-13.55%) | $1.57 | $1.33 | 4.54 M | $41.92 M |
| 01/14/2026 | $1.55 | $1.53 (-1.29%) | $1.60 | $1.51 | 2.61 M | $47.86 M |
| 01/13/2026 | $1.78 | $1.60 (-10.11%) | $1.83 | $1.52 | 5.14 M | $50.05 M |
| 01/12/2026 | $1.85 | $1.78 (-3.78%) | $1.91 | $1.77 | 10.56 M | $55.68 M |
| 01/09/2026 | $2.33 | $2.19 (-6.01%) | $2.67 | $2.11 | 118.23 M | $60.82 M |
| 01/08/2026 | $1.43 | $1.52 (6.29%) | $1.57 | $1.43 | 13.03 M | $42.21 M |
| 01/07/2026 | $1.51 | $1.45 (-3.97%) | $1.53 | $1.43 | 550.80 K | $40.27 M |
| 01/06/2026 | $1.40 | $1.50 (7.14%) | $1.53 | $1.36 | 797.60 K | $41.66 M |
| 01/05/2026 | $1.35 | $1.40 (3.7%) | $1.44 | $1.33 | 883.20 K | $38.88 M |
| 01/02/2026 | $1.28 | $1.33 (3.91%) | $1.37 | $1.23 | 778.90 K | $36.93 M |
| 12/31/2025 | $1.19 | $1.21 (1.68%) | $1.26 | $1.18 | 1.01 M | $33.60 M |
| 12/30/2025 | $1.22 | $1.19 (-2.46%) | $1.25 | $1.18 | 1.08 M | $33.05 M |
| 12/29/2025 | $1.26 | $1.23 (-2.38%) | $1.30 | $1.21 | 1.11 M | $34.16 M |
| 12/26/2025 | $1.36 | $1.28 (-5.88%) | $1.36 | $1.27 | 497.22 K | $35.55 M |
| 12/24/2025 | $1.37 | $1.34 (-2.19%) | $1.37 | $1.32 | 251.32 K | $37.21 M |
| 12/23/2025 | $1.39 | $1.35 (-2.88%) | $1.40 | $1.32 | 491.93 K | $37.49 M |
| 12/22/2025 | $1.39 | $1.40 (0.72%) | $1.42 | $1.36 | 532.63 K | $38.88 M |
| 12/19/2025 | $1.45 | $1.38 (-4.83%) | $1.47 | $1.35 | 1.13 M | $38.32 M |
| 12/18/2025 | $1.49 | $1.45 (-2.68%) | $1.57 | $1.44 | 1.04 M | $40.27 M |
| 12/17/2025 | $1.56 | $1.48 (-5.13%) | $1.57 | $1.48 | 903.60 K | $41.10 M |
| 12/16/2025 | $1.59 | $1.52 (-4.4%) | $1.64 | $1.52 | 893.72 K | $42.21 M |
| 12/15/2025 | $1.80 | $1.55 (-13.89%) | $1.80 | $1.55 | 876.10 K | $43.04 M |
| 12/12/2025 | $1.94 | $1.76 (-9.28%) | $1.97 | $1.75 | 926.92 K | $48.88 M |
| 12/11/2025 | $2.00 | $1.94 (-3%) | $2.01 | $1.89 | 710.30 K | $53.87 M |
| 12/10/2025 | $2.00 | $1.94 (-3%) | $2.02 | $1.92 | 870.04 K | $53.87 M |
| 12/09/2025 | $1.91 | $2.02 (5.76%) | $2.03 | $1.87 | 1.03 M | $56.10 M |
| 12/08/2025 | $1.86 | $1.85 (-0.54%) | $1.93 | $1.82 | 385.10 K | $51.37 M |
| 12/05/2025 | $1.97 | $1.83 (-7.11%) | $1.98 | $1.81 | 661.40 K | $50.82 M |
| 12/04/2025 | $1.89 | $1.98 (4.76%) | $2.06 | $1.83 | 1.26 M | $54.98 M |
| 12/03/2025 | $1.76 | $1.83 (3.98%) | $1.83 | $1.72 | 440.53 K | $50.82 M |
| 12/02/2025 | $1.77 | $1.73 (-2.26%) | $1.85 | $1.73 | 494.42 K | $48.04 M |
| 12/01/2025 | $1.88 | $1.76 (-6.38%) | $1.89 | $1.72 | 749.57 K | $48.88 M |
| 11/28/2025 | $1.98 | $1.93 (-2.53%) | $2.01 | $1.90 | 372.80 K | $53.60 M |
| 11/26/2025 | $1.97 | $1.92 (-2.54%) | $2.03 | $1.92 | 497.09 K | $53.32 M |
| 11/25/2025 | $1.94 | $1.97 (1.55%) | $2.05 | $1.86 | 1.29 M | $54.71 M |
| 11/24/2025 | $1.89 | $1.93 (2.12%) | $1.94 | $1.81 | 936.40 K | $53.60 M |
| 11/21/2025 | $1.70 | $1.90 (11.76%) | $1.93 | $1.70 | 1.16 M | $52.76 M |
| 11/20/2025 | $1.83 | $1.68 (-8.2%) | $1.93 | $1.68 | 658.34 K | $46.65 M |
| 11/19/2025 | $1.87 | $1.76 (-5.88%) | $1.89 | $1.74 | 701.73 K | $48.88 M |
| 11/18/2025 | $1.71 | $1.86 (8.77%) | $1.93 | $1.69 | 831.70 K | $51.65 M |
| 11/17/2025 | $1.83 | $1.73 (-5.46%) | $1.85 | $1.73 | 918.39 K | $48.04 M |
| 11/14/2025 | $1.77 | $1.85 (4.52%) | $1.90 | $1.75 | 711.60 K | $51.37 M |
| 11/13/2025 | $2.11 | $1.91 (-9.48%) | $2.13 | $1.84 | 1.69 M | $53.04 M |
| 11/12/2025 | $2.11 | $2.19 (3.79%) | $2.19 | $1.95 | 1.69 M | $60.82 M |
| 11/11/2025 | $2.03 | $2.10 (3.45%) | $2.15 | $1.96 | 1.60 M | $58.32 M |
| 11/10/2025 | $1.86 | $2.00 (7.53%) | $2.05 | $1.86 | 2.37 M | $55.54 M |
| 11/07/2025 | $1.68 | $1.80 (7.14%) | $1.82 | $1.64 | 1.05 M | $49.99 M |
| 11/06/2025 | $1.83 | $1.77 (-3.28%) | $1.84 | $1.73 | 942.91 K | $49.15 M |
| 11/05/2025 | $1.73 | $1.82 (5.2%) | $1.90 | $1.73 | 1.32 M | $50.54 M |
| 11/04/2025 | $1.90 | $1.73 (-8.95%) | $2.00 | $1.67 | 2.47 M | $48.04 M |
| 11/03/2025 | $2.32 | $2.30 (-0.86%) | $2.37 | $2.19 | 2.21 M | $63.87 M |
| 10/31/2025 | $2.36 | $2.34 (-0.85%) | $2.42 | $2.26 | 1.15 M | $64.98 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.
