5 DAY PERFORMANCE
+1.72%
1 MONTH PERFORMANCE
-13.74%
3 MONTH PERFORMANCE
-46.36%
6 MONTH PERFORMANCE
-50.17%
YEAR-TO-DATE PERFORMANCE
-48.25%
1 YEAR PERFORMANCE
-81.02%
Offerpad Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $1.50 | $1.48 (-1.33%) | $1.51 | $1.43 | 49,515 | $40.67 M |
| 04/16/2025 | $1.43 | $1.50 (4.9%) | $1.50 | $1.42 | 37,306 | $41.22 M |
| 04/15/2025 | $1.42 | $1.45 (2.11%) | $1.49 | $1.40 | 29,900 | $39.84 M |
| 04/14/2025 | $1.50 | $1.44 (-4%) | $1.50 | $1.40 | 21,810 | $39.57 M |
| 04/11/2025 | $1.48 | $1.45 (-2.03%) | $1.49 | $1.39 | 27,900 | $39.84 M |
| 04/10/2025 | $1.48 | $1.49 (0.68%) | $1.68 | $1.42 | 65,636 | $40.94 M |
| 04/09/2025 | $1.38 | $1.56 (13.04%) | $1.67 | $1.36 | 50,745 | $42.87 M |
| 04/08/2025 | $1.60 | $1.42 (-11.25%) | $1.60 | $1.40 | 45,641 | $39.02 M |
| 04/07/2025 | $1.51 | $1.59 (5.3%) | $1.66 | $1.49 | 30,416 | $43.69 M |
| 04/04/2025 | $1.60 | $1.61 (0.63%) | $1.64 | $1.50 | 31,831 | $44.24 M |
| 04/03/2025 | $1.66 | $1.58 (-4.82%) | $1.69 | $1.53 | 49,100 | $43.42 M |
| 04/02/2025 | $1.66 | $1.72 (3.61%) | $1.79 | $1.66 | 27,700 | $47.26 M |
| 04/01/2025 | $1.66 | $1.66 (0%) | $1.75 | $1.66 | 24,328 | $45.61 M |
| 03/31/2025 | $1.70 | $1.66 (-2.35%) | $1.82 | $1.66 | 56,321 | $45.61 M |
| 03/28/2025 | $1.79 | $1.70 (-5.03%) | $1.87 | $1.70 | 12,532 | $46.71 M |
| 03/27/2025 | $1.83 | $1.80 (-1.64%) | $1.84 | $1.78 | 9,200 | $49.46 M |
| 03/26/2025 | $1.85 | $1.80 (-2.7%) | $1.85 | $1.75 | 14,627 | $49.46 M |
| 03/25/2025 | $1.94 | $1.84 (-5.15%) | $1.95 | $1.84 | 14,130 | $50.56 M |
| 03/24/2025 | $1.85 | $1.93 (4.32%) | $1.93 | $1.83 | 22,842 | $53.03 M |
| 03/21/2025 | $1.84 | $1.84 (0%) | $1.88 | $1.73 | 54,546 | $50.56 M |
| 03/20/2025 | $1.82 | $1.84 (1.1%) | $1.94 | $1.82 | 35,623 | $50.56 M |
| 03/19/2025 | $1.77 | $1.80 (1.69%) | $1.84 | $1.75 | 20,700 | $49.46 M |
| 03/18/2025 | $1.79 | $1.71 (-4.47%) | $1.79 | $1.67 | 25,212 | $46.99 M |
| 03/17/2025 | $1.80 | $1.79 (-0.56%) | $1.86 | $1.78 | 12,100 | $49.19 M |
| 03/14/2025 | $1.69 | $1.79 (5.92%) | $1.80 | $1.69 | 15,416 | $49.19 M |
| 03/13/2025 | $1.78 | $1.68 (-5.62%) | $1.79 | $1.68 | 39,500 | $46.16 M |
| 03/12/2025 | $1.72 | $1.76 (2.33%) | $1.81 | $1.71 | 16,301 | $48.36 M |
| 03/11/2025 | $1.74 | $1.71 (-1.72%) | $1.80 | $1.68 | 43,933 | $46.99 M |
| 03/10/2025 | $1.77 | $1.74 (-1.69%) | $1.81 | $1.68 | 118,100 | $47.81 M |
| 03/07/2025 | $1.76 | $1.75 (-0.57%) | $1.82 | $1.64 | 107,132 | $48.09 M |
| 03/06/2025 | $1.71 | $1.74 (1.75%) | $1.82 | $1.71 | 42,753 | $47.81 M |
| 03/05/2025 | $1.94 | $1.76 (-9.28%) | $1.99 | $1.70 | 94,338 | $48.36 M |
| 03/04/2025 | $1.69 | $1.93 (14.2%) | $2.09 | $1.68 | 168,303 | $53.03 M |
| 03/03/2025 | $1.95 | $1.65 (-15.38%) | $1.99 | $1.65 | 99,869 | $45.34 M |
| 02/28/2025 | $1.98 | $1.98 (0%) | $2.11 | $1.94 | 111,830 | $54.41 M |
| 02/27/2025 | $2.06 | $2.02 (-1.94%) | $2.10 | $1.97 | 67,109 | $55.51 M |
| 02/26/2025 | $2.17 | $2.08 (-4.15%) | $2.21 | $2.05 | 90,500 | $57.15 M |
| 02/25/2025 | $2.00 | $2.12 (6%) | $2.18 | $1.97 | 120,630 | $58.25 M |
| 02/24/2025 | $2.24 | $2.20 (-1.79%) | $2.29 | $2.11 | 119,832 | $60.45 M |
| 02/21/2025 | $2.32 | $2.24 (-3.45%) | $2.37 | $2.22 | 60,651 | $61.55 M |
| 02/20/2025 | $2.47 | $2.27 (-8.1%) | $2.49 | $2.25 | 26,117 | $62.29 M |
| 02/19/2025 | $2.32 | $2.42 (4.31%) | $2.42 | $2.21 | 24,300 | $66.40 M |
| 02/18/2025 | $2.50 | $2.34 (-6.4%) | $2.55 | $2.32 | 107,649 | $64.21 M |
| 02/14/2025 | $2.22 | $2.45 (10.36%) | $2.54 | $2.10 | 131,794 | $67.23 M |
| 02/13/2025 | $2.13 | $2.20 (3.29%) | $2.28 | $2.08 | 71,630 | $60.37 M |
| 02/12/2025 | $2.08 | $2.09 (0.48%) | $2.25 | $2.08 | 26,218 | $57.35 M |
| 02/11/2025 | $2.19 | $2.12 (-3.2%) | $2.24 | $2.10 | 86,928 | $58.17 M |
| 02/10/2025 | $2.25 | $2.24 (-0.44%) | $2.33 | $2.18 | 18,214 | $61.46 M |
| 02/07/2025 | $2.31 | $2.21 (-4.33%) | $2.31 | $2.19 | 27,028 | $60.64 M |
| 02/06/2025 | $2.32 | $2.29 (-1.29%) | $2.36 | $2.23 | 18,800 | $62.84 M |
| 02/05/2025 | $2.33 | $2.36 (1.29%) | $2.36 | $2.26 | 29,515 | $64.76 M |
| 02/04/2025 | $2.23 | $2.25 (0.9%) | $2.29 | $2.18 | 29,100 | $61.74 M |
| 02/03/2025 | $2.28 | $2.22 (-2.63%) | $2.38 | $2.18 | 74,900 | $60.91 M |
| 01/31/2025 | $2.35 | $2.34 (-0.43%) | $2.47 | $2.29 | 42,528 | $64.21 M |
| 01/30/2025 | $2.38 | $2.34 (-1.68%) | $2.48 | $2.27 | 27,055 | $64.21 M |
| 01/29/2025 | $2.30 | $2.31 (0.43%) | $2.50 | $2.27 | 46,700 | $63.38 M |
| 01/28/2025 | $2.35 | $2.35 (0%) | $2.44 | $2.26 | 34,420 | $64.48 M |
| 01/27/2025 | $2.32 | $2.34 (0.86%) | $2.44 | $2.30 | 35,800 | $64.21 M |
| 01/24/2025 | $2.40 | $2.33 (-2.92%) | $2.48 | $2.32 | 21,200 | $63.93 M |
| 01/23/2025 | $2.48 | $2.40 (-3.23%) | $2.48 | $2.35 | 25,500 | $65.85 M |
| 01/22/2025 | $2.51 | $2.48 (-1.2%) | $2.66 | $2.48 | 55,400 | $68.05 M |
| 01/21/2025 | $2.75 | $2.57 (-6.55%) | $2.85 | $2.56 | 45,500 | $70.52 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.
