-
5 DAY PERFORMANCE
+3.81% -
1 MONTH PERFORMANCE
+5.14% -
3 MONTH PERFORMANCE
-11.28% -
6 MONTH PERFORMANCE
-48.75% -
YEAR-TO-DATE PERFORMANCE
-60.10% -
1 YEAR PERFORMANCE
-58.09%
Offerpad Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $4.06 | $4.06 (0%) | $4.16 | $3.97 | 14,238 | $111.18 M |
| 09/27/2024 | $4.04 | $4.08 (0.99%) | $4.13 | $3.91 | 20,934 | $111.73 M |
| 09/26/2024 | $3.96 | $3.94 (-0.51%) | $4.18 | $3.92 | 26,814 | $107.90 M |
| 09/25/2024 | $4.18 | $3.95 (-5.5%) | $4.24 | $3.93 | 26,147 | $108.17 M |
| 09/24/2024 | $4.42 | $4.40 (-0.45%) | $4.46 | $4.20 | 29,500 | $120.49 M |
| 09/23/2024 | $4.40 | $4.34 (-1.36%) | $4.49 | $4.20 | 25,734 | $118.85 M |
| 09/20/2024 | $4.56 | $4.35 (-4.61%) | $4.59 | $4.27 | 166,800 | $119.12 M |
| 09/19/2024 | $4.64 | $4.59 (-1.08%) | $4.87 | $4.41 | 82,000 | $125.70 M |
| 09/18/2024 | $4.17 | $4.45 (6.71%) | $4.61 | $4.09 | 63,300 | $121.86 M |
| 09/17/2024 | $4.24 | $4.16 (-1.89%) | $4.48 | $4.07 | 35,551 | $113.92 M |
| 09/16/2024 | $4.37 | $4.20 (-3.89%) | $4.37 | $3.95 | 22,660 | $115.02 M |
| 09/13/2024 | $4.21 | $4.33 (2.85%) | $4.40 | $4.13 | 42,613 | $118.58 M |
| 09/12/2024 | $3.67 | $4.13 (12.53%) | $4.14 | $3.67 | 40,210 | $113.10 M |
| 09/11/2024 | $3.60 | $3.65 (1.39%) | $3.70 | $3.54 | 16,266 | $99.96 M |
| 09/10/2024 | $3.60 | $3.64 (1.11%) | $3.73 | $3.42 | 103,604 | $99.68 M |
| 09/09/2024 | $3.49 | $3.60 (3.15%) | $3.77 | $3.49 | 24,300 | $98.59 M |
| 09/06/2024 | $3.56 | $3.48 (-2.25%) | $3.74 | $3.40 | 38,561 | $95.30 M |
| 09/05/2024 | $3.76 | $3.57 (-5.05%) | $3.85 | $3.50 | 29,525 | $97.76 M |
| 09/04/2024 | $3.54 | $3.71 (4.8%) | $3.74 | $3.54 | 19,356 | $101.60 M |
| 09/03/2024 | $3.84 | $3.59 (-6.51%) | $3.92 | $3.59 | 38,500 | $98.31 M |
| 08/30/2024 | $4.00 | $3.89 (-2.75%) | $4.00 | $3.80 | 22,638 | $106.53 M |
| 08/29/2024 | $4.13 | $3.98 (-3.63%) | $4.13 | $3.91 | 79,800 | $108.99 M |
| 08/28/2024 | $3.93 | $4.12 (4.83%) | $4.23 | $3.91 | 50,147 | $112.83 M |
| 08/27/2024 | $4.20 | $4.01 (-4.52%) | $4.39 | $3.91 | 58,835 | $109.81 M |
| 08/26/2024 | $3.98 | $4.20 (5.53%) | $4.55 | $3.87 | 165,530 | $115.02 M |
| 08/23/2024 | $3.40 | $3.86 (13.53%) | $3.98 | $3.37 | 181,876 | $105.71 M |
| 08/22/2024 | $3.59 | $3.37 (-6.13%) | $3.87 | $3.36 | 149,100 | $92.29 M |
| 08/21/2024 | $3.48 | $3.55 (2.01%) | $3.60 | $3.43 | 59,700 | $97.22 M |
| 08/20/2024 | $3.45 | $3.47 (0.58%) | $3.65 | $3.42 | 148,400 | $95.03 M |
| 08/19/2024 | $3.16 | $3.52 (11.39%) | $3.54 | $3.04 | 91,500 | $96.40 M |
| 08/16/2024 | $3.04 | $3.13 (2.96%) | $3.13 | $3.00 | 26,900 | $85.72 M |
| 08/15/2024 | $2.81 | $3.04 (8.19%) | $3.15 | $2.68 | 53,726 | $83.25 M |
| 08/14/2024 | $2.98 | $2.82 (-5.37%) | $3.02 | $2.72 | 58,111 | $77.23 M |
| 08/13/2024 | $2.61 | $2.90 (11.11%) | $2.91 | $2.59 | 74,800 | $79.42 M |
| 08/12/2024 | $3.05 | $2.67 (-12.46%) | $3.10 | $2.57 | 136,100 | $73.12 M |
| 08/09/2024 | $3.05 | $3.10 (1.64%) | $3.15 | $2.99 | 40,032 | $84.89 M |
| 08/08/2024 | $3.10 | $3.09 (-0.32%) | $3.28 | $3.02 | 72,807 | $84.62 M |
| 08/07/2024 | $3.32 | $3.10 (-6.63%) | $3.38 | $2.92 | 110,921 | $84.89 M |
| 08/06/2024 | $3.73 | $3.33 (-10.72%) | $3.74 | $3.23 | 111,505 | $91.19 M |
| 08/05/2024 | $3.81 | $3.93 (3.15%) | $3.99 | $3.79 | 95,662 | $107.62 M |
| 08/02/2024 | $3.91 | $4.00 (2.3%) | $4.03 | $3.86 | 92,043 | $109.54 M |
| 08/01/2024 | $4.48 | $3.99 (-10.94%) | $4.48 | $3.96 | 106,701 | $109.08 M |
| 07/31/2024 | $4.49 | $4.44 (-1.11%) | $4.56 | $4.40 | 39,700 | $121.39 M |
| 07/30/2024 | $4.57 | $4.46 (-2.41%) | $4.57 | $4.34 | 50,811 | $121.93 M |
| 07/29/2024 | $4.66 | $4.56 (-2.15%) | $4.91 | $4.47 | 60,300 | $124.67 M |
| 07/26/2024 | $4.65 | $4.62 (-0.65%) | $4.65 | $4.43 | 23,100 | $126.31 M |
| 07/25/2024 | $4.53 | $4.60 (1.55%) | $4.64 | $4.38 | 26,204 | $125.76 M |
| 07/24/2024 | $4.48 | $4.47 (-0.22%) | $4.60 | $4.35 | 36,315 | $122.21 M |
| 07/23/2024 | $4.44 | $4.54 (2.25%) | $4.57 | $4.43 | 20,005 | $124.12 M |
| 07/22/2024 | $4.49 | $4.49 (0%) | $4.59 | $4.31 | 28,153 | $122.75 M |
| 07/19/2024 | $4.78 | $4.49 (-6.07%) | $4.85 | $4.46 | 27,638 | $122.75 M |
| 07/18/2024 | $4.96 | $4.70 (-5.24%) | $5.02 | $4.63 | 50,113 | $128.49 M |
| 07/17/2024 | $4.90 | $4.97 (1.43%) | $5.08 | $4.82 | 76,810 | $135.87 M |
| 07/16/2024 | $4.81 | $4.89 (1.66%) | $5.00 | $4.81 | 80,417 | $133.69 M |
| 07/15/2024 | $4.89 | $4.78 (-2.25%) | $4.92 | $4.69 | 50,075 | $130.68 M |
| 07/12/2024 | $4.75 | $4.87 (2.53%) | $5.09 | $4.71 | 160,057 | $133.14 M |
| 07/11/2024 | $4.53 | $4.75 (4.86%) | $4.79 | $4.49 | 53,770 | $129.86 M |
| 07/10/2024 | $4.29 | $4.42 (3.03%) | $4.46 | $4.27 | 59,435 | $120.84 M |
| 07/09/2024 | $4.20 | $4.30 (2.38%) | $4.38 | $4.06 | 29,149 | $117.56 M |
| 07/08/2024 | $4.18 | $4.17 (-0.24%) | $4.22 | $4.06 | 41,399 | $114.00 M |
| 07/05/2024 | $4.20 | $4.17 (-0.71%) | $4.32 | $4.11 | 87,823 | $114.00 M |
| 07/03/2024 | $4.22 | $4.29 (1.66%) | $4.39 | $4.20 | 15,192 | $117.28 M |
| 07/02/2024 | $4.53 | $4.22 (-6.84%) | $4.58 | $4.10 | 75,162 | $115.37 M |
| 07/01/2024 | $4.35 | $4.61 (5.98%) | $4.63 | $4.21 | 63,263 | $126.03 M |