-
5 DAY PERFORMANCE
+10.80% -
1 MONTH PERFORMANCE
+29.45% -
3 MONTH PERFORMANCE
+49.81% -
6 MONTH PERFORMANCE
-43.90% -
YEAR-TO-DATE PERFORMANCE
-60.98% -
1 YEAR PERFORMANCE
-45.28%
Offerpad Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/12/2024 | $3.91 | $4.00 (2.3%) | $4.13 | $3.82 | 28,655 | $110.58 M |
| 11/11/2024 | $3.68 | $3.86 (4.89%) | $3.94 | $3.56 | 57,667 | $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 |
| 10/01/2024 | $4.03 | $3.93 (-2.48%) | $4.03 | $3.93 | 15,100 | $107.62 M |
| 09/30/2024 | $4.06 | $4.06 (0%) | $4.17 | $3.97 | 17,216 | $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 |