NasdaqCM - Nasdaq Real Time Price
USD
Offerpad Solutions Inc. (OPAD)
2.2500
-0.1700
(-7.02%)
At close: October 29 at 4:00:00 PM EDT
2.3768
+0.1268
(+5.64%)
After hours: October 29 at 6:24:58 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
2.5150
2.5150
2.2400
2.2500
2.2500
23,200
Oct 28, 2026
2.4400
2.4500
2.3700
2.4200
2.4200
15,900
Oct 27, 2026
2.4180
2.6500
2.4180
2.4500
2.4500
23,000
Oct 26, 2026
2.5800
2.6200
2.5000
2.5700
2.5700
4,200
Oct 23, 2026
2.5650
2.6600
2.5300
2.6200
2.6200
3,900
Oct 22, 2026
2.4400
2.6580
2.4400
2.5200
2.5200
16,100
Oct 21, 2026
2.4500
2.5400
2.3660
2.4500
2.4500
28,000
Oct 20, 2026
2.5300
2.5300
2.3500
2.4500
2.4500
57,700
Oct 19, 2026
2.7300
2.7300
2.5100
2.5300
2.5300
12,700
Oct 16, 2026
2.6400
2.7600
2.5800
2.6200
2.6200
22,400
Oct 15, 2026
2.4100
2.7500
2.3700
2.7100
2.7100
41,500
Oct 14, 2026
2.5430
2.5430
2.4100
2.4100
2.4100
20,100
Oct 13, 2026
2.6000
2.6200
2.5350
2.5500
2.5500
35,300
Oct 12, 2026
2.6700
2.7200
2.5700
2.6900
2.6900
50,000
Oct 9, 2026
2.7400
2.7800
2.6500
2.7100
2.7100
18,300
Oct 8, 2026
2.9850
2.9850
2.6800
2.7800
2.7800
50,300
Oct 7, 2026
3.0400
3.0700
2.9600
2.9800
2.9800
34,400
Oct 6, 2026
3.1400
3.1400
3.0500
3.0700
3.0700
19,700
Oct 5, 2026
3.2500
3.2850
3.0500
3.0500
3.0500
32,700
Oct 2, 2026
3.2700
3.3550
3.2000
3.2550
3.2550
26,300
Oct 1, 2026
3.3500
3.3500
3.1900
3.3100
3.3100
21,800
Sep 30, 2026
3.3800
3.3800
3.2320
3.2600
3.2600
21,200
Sep 29, 2026
3.4400
3.4400
3.2100
3.2700
3.2700
17,000
Sep 28, 2026
3.3500
3.4600
3.2700
3.2700
3.2700
16,200
Sep 25, 2026
3.4100
3.5100
3.3000
3.3600
3.3600
17,700
Sep 24, 2026
3.4000
3.4700
3.3000
3.3600
3.3600
27,700
Sep 23, 2026
3.4200
3.4500
3.3400
3.4100
3.4100
26,800
Sep 22, 2026
3.4700
3.6150
3.4400
3.4700
3.4700
19,800
Sep 21, 2026
3.6700
3.7050
3.4000
3.4100
3.4100
33,100
Sep 18, 2026
3.4900
3.7930
3.4400
3.5600
3.5600
127,500
Sep 17, 2026
3.5700
3.6800
3.4700
3.4700
3.4700
16,800
Sep 16, 2026
3.6300
3.6900
3.4500
3.4800
3.4800
61,800
Sep 15, 2026
3.7300
3.7930
3.5700
3.5700
3.5700
47,900
Sep 14, 2026
3.7700
3.9500
3.6000
3.6300
3.6300
29,000
Sep 11, 2026
3.8400
3.9300
3.7900
3.8000
3.8000
23,100
Sep 10, 2026
3.8000
3.8700
3.6700
3.7700
3.7700
16,400
Sep 9, 2026
4.0000
4.1050
3.8500
3.8500
3.8500
29,900
Sep 8, 2026
4.1100
4.2000
4.0000
4.0000
4.0000
45,300
Sep 4, 2026
4.5000
4.5000
4.1000
4.1000
4.1000
53,900
Sep 3, 2026
4.3300
4.4300
4.1890
4.3100
4.3100
54,000
Sep 2, 2026
4.1100
4.4500
4.1100
4.3300
4.3300
25,400
Sep 1, 2026
4.3000
4.3280
4.1000
4.1000
4.1000
20,000
Aug 31, 2026
4.4500
4.4500
4.1100
4.4000
4.4000
49,300
Aug 28, 2026
4.6000
4.6000
4.2600
4.4050
4.4050
16,800
Aug 27, 2026
4.5100
4.5700
4.4500
4.4800
4.4800
35,400
Aug 26, 2026
4.3600
4.6200
4.3030
4.4800
4.4800
141,900
Aug 25, 2026
4.2800
4.5600
4.2500
4.4400
4.4400
93,800
Aug 24, 2026
4.1200
4.3400
4.0140
4.2900
4.2900
81,100
Aug 21, 2026
4.2700
4.4180
4.0700
4.1200
4.1200
87,400
Aug 20, 2026
4.0200
4.2700
4.0200
4.1200
4.1200
50,800
Aug 19, 2026
4.1800
4.3000
4.1000
4.1000
4.1000
26,500
Aug 18, 2026
4.1000
4.5300
4.1000
4.1100
4.1100
52,500
Aug 17, 2026
4.5600
4.6000
4.1900
4.1900
4.1900
27,500
Aug 14, 2026
4.6500
4.6500
4.4450
4.4500
4.4500
31,700
Aug 13, 2026
4.5700
4.6500
4.5100
4.5200
4.5200
43,800
Aug 12, 2026
4.8500
4.8500
4.5120
4.6500
4.6500
20,000
Aug 11, 2026
4.6900
4.9360
4.6100
4.7500
4.7500
13,500
Aug 10, 2026
4.8200
4.9500
4.6600
4.7400
4.7400
13,000
Aug 7, 2026
4.4900
5.1000
4.4900
4.7900
4.7900
69,600
Aug 6, 2026
4.6900
4.6900
4.4360
4.5300
4.5300
12,900
Aug 5, 2026
4.8000
4.9900
4.5300
4.6100
4.6100
50,100
Aug 4, 2026
3.4900
4.9700
3.4900
4.9700
4.9700
260,100
Aug 3, 2026
4.0000
4.3100
3.5200
3.6500
3.6500
105,900
Jul 31, 2026
4.2480
4.3050
3.8200
3.8700
3.8700
45,500
Jul 30, 2026
4.0300
4.2000
3.9000
4.1500
4.1500
15,800
Jul 29, 2026
4.0800
4.0870
3.6300
3.9200
3.9200
65,100
Jul 28, 2026
4.1600
4.2850
3.9100
4.0800
4.0800
41,100
Jul 27, 2026
4.0900
4.5000
4.0900
4.2500
4.2500
37,800
Jul 24, 2026
4.4500
4.5650
4.0200
4.0200
4.0200
51,100
Jul 23, 2026
4.8800
4.8840
4.4000
4.4500
4.4500
75,500
Jul 22, 2026
5.2500
5.2500
4.8500
4.8900
4.8900
15,200
Jul 21, 2026
5.1800
5.4500
5.0600
5.0900
5.0900
43,100
Jul 20, 2026
5.1200
5.2000
5.0000
5.1500
5.1500
21,600
Jul 17, 2026
5.1000
5.2700
4.9980
5.1800
5.1800
19,500
Jul 16, 2026
5.3400
5.5000
5.1750
5.1900
5.1900
17,800
Jul 15, 2026
4.9300
5.4800
4.6400
5.3400
5.3400
70,800
Jul 14, 2026
4.6700
4.8800
4.6700
4.8100
4.8100
21,900
Jul 13, 2026
4.8700
5.0400
4.6000
4.6700
4.6700
63,300
Jul 10, 2026
5.3500
5.3500
4.9300
4.9800
4.9800
77,900
Jul 9, 2026
5.0100
5.3500
5.0100
5.0900
5.0900
48,800
Jul 8, 2026
5.4900
5.5600
5.0000
5.0100
5.0100
92,300
Jul 7, 2026
5.6700
6.0900
5.5000
5.5600
5.5600
83,600
Jul 6, 2026
5.1900
6.0200
5.1900
5.6700
5.6700
65,600
Jul 2, 2026
5.3200
5.5300
5.2400
5.2900
5.2900
54,200
Jul 1, 2026
4.8500
5.3860
4.8500
5.2500
5.2500
68,800
Jun 30, 2026
4.6300
4.9800
4.6300
4.9400
4.9400
49,100
Jun 29, 2026
4.6600
4.9000
4.5520
4.6200
4.6200
44,700
Jun 26, 2026
4.2800
4.9900
4.2800
4.5800
4.5800
69,400
Jun 25, 2026
4.4300
4.5250
4.3000
4.3800
4.3800
43,700
Jun 24, 2026
4.7200
4.7500
4.4000
4.4600
4.4600
85,800
Jun 23, 2026
4.5400
4.8200
4.4500
4.7600
4.7600
82,500
Jun 22, 2026
5.0000
5.1830
4.5500
4.5800
4.5800
85,100
Jun 18, 2026
4.8300
5.0700
4.8110
5.0700
5.0700
61,800
Jun 17, 2026
4.9000
5.1500
4.8000
4.8000
4.8000
31,500
Jun 16, 2026
4.7900
4.9900
4.7200
4.9200
4.9200
55,100
Jun 15, 2026
5.1300
5.2500
4.8000
4.8000
4.8000
68,600
Jun 12, 2026
5.0700
5.2200
4.7500
4.9500
4.9500
79,400
Jun 11, 2026
4.8300
5.2700
4.4100
5.0700
5.0700
101,700
Jun 10, 2026
5.0100
5.5290
4.8000
4.8300
4.8300
163,100
Jun 9, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
5.2000
5.3900
4.1700
5.0900
5.0900
336,300
Jun 8, 2026
6.0000
6.2000
5.4000
5.4000
5.4000
124,860
Jun 5, 2026
7.0000
7.0500
6.1000
6.1700
6.1700
156,830
Jun 4, 2026
0.7500
0.7670
0.7360
0.7400
0.7400
795,500
Jun 3, 2026
0.8000
0.8020
0.7370
0.7610
0.7610
1,291,900
Jun 2, 2026
0.8400
0.8500
0.8100
0.8200
0.8200
837,400
Jun 1, 2026
0.7400
0.8400
0.7400
0.8300
0.8300
1,920,700
May 29, 2026
0.7700
0.7700
0.7400
0.7660
0.7660
319,500
May 28, 2026
0.7460
0.7700
0.7150
0.7530
0.7530
686,100
May 27, 2026
0.6950
0.7650
0.6950
0.7590
0.7590
801,300
May 26, 2026
0.7100
0.7400
0.6900
0.7000
0.7000
461,100
May 22, 2026
0.6800
0.7190
0.6800
0.7080
0.7080
369,000
May 21, 2026
0.6300
0.6870
0.6270
0.6800
0.6800
497,800
May 20, 2026
0.5830
0.6500
0.5770
0.6400
0.6400
500,700
May 19, 2026
0.6020
0.6210
0.5770
0.5920
0.5920
543,600
May 18, 2026
0.6350
0.6350
0.5900
0.6020
0.6020
604,800
May 15, 2026
0.6250
0.6390
0.6100
0.6300
0.6300
270,200
May 14, 2026
0.6260
0.6540
0.6010
0.6390
0.6390
598,700
May 13, 2026
0.6390
0.6390
0.6010
0.6190
0.6190
464,700
May 12, 2026
0.6400
0.6500
0.6130
0.6200
0.6200
697,100
May 11, 2026
0.6800
0.6800
0.6400
0.6560
0.6560
816,000
May 8, 2026
0.7100
0.7300
0.6700
0.6700
0.6700
393,100
May 7, 2026
0.7200
0.7410
0.6930
0.7100
0.7100
517,100
May 6, 2026
0.6510
0.7290
0.6500
0.7020
0.7020
848,900
May 5, 2026
0.7120
0.7120
0.6440
0.6530
0.6530
811,700
May 4, 2026
0.6800
0.6960
0.6310
0.6800
0.6800
637,200
May 1, 2026
0.7500
0.7700
0.6500
0.6670
0.6670
1,819,100
Apr 30, 2026
0.8000
0.8190
0.7710
0.7900
0.7900
1,001,500
Apr 29, 2026
0.8160
0.8210
0.7700
0.7870
0.7870
360,000
Apr 28, 2026
0.8120
0.8400
0.7900
0.8300
0.8300
353,700
Apr 27, 2026
0.7990
0.8300
0.7900
0.8210
0.8210
316,800
Apr 24, 2026
0.8300
0.8630
0.7900
0.8100
0.8100
433,200
Apr 23, 2026
0.8600
0.8600
0.8030
0.8160
0.8160
539,600
Apr 22, 2026
0.8900
0.8900
0.8500
0.8720
0.8720
384,600
Apr 21, 2026
0.8400
0.9000
0.8400
0.8440
0.8440
1,080,900
Apr 20, 2026
0.8400
0.8670
0.8130
0.8580
0.8580
302,400
Apr 17, 2026
0.8750
0.8940
0.6810
0.8440
0.8440
1,456,300
Apr 16, 2026
0.8800
0.8870
0.8400
0.8700
0.8700
723,000
Apr 15, 2026
0.7980
0.8870
0.7790
0.8700
0.8700
1,714,400
Apr 14, 2026
0.7700
0.8030
0.7500
0.7880
0.7880
777,000
Apr 13, 2026
0.7300
0.7700
0.6940
0.7650
0.7650
988,400
Apr 10, 2026
0.7140
0.7450
0.7130
0.7280
0.7280
297,900
Apr 9, 2026
0.6980
0.7340
0.6910
0.7280
0.7280
258,300
Apr 8, 2026
0.7400
0.7500
0.7030
0.7070
0.7070
407,300
Apr 7, 2026
0.6920
0.7230
0.6800
0.7000
0.7000
310,400
Apr 6, 2026
0.6500
0.7300
0.6500
0.7090
0.7090
529,200
Apr 2, 2026
0.6710
0.7090
0.6500
0.6920
0.6920
553,000
Apr 1, 2026
0.6870
0.7400
0.6620
0.7010
0.7010
1,120,000
Mar 31, 2026
0.6000
0.6570
0.5800
0.6550
0.6550
897,900
Mar 30, 2026
0.6320
0.6630
0.5700
0.5760
0.5760
863,100
Mar 27, 2026
0.6410
0.6910
0.6110
0.6270
0.6270
925,700
Mar 26, 2026
0.6690
0.7000
0.6470
0.6700
0.6700
748,500
Mar 25, 2026
0.6700
0.7080
0.6520
0.6720
0.6720
497,900
Mar 24, 2026
0.6800
0.7060
0.6610
0.6620
0.6620
575,000
Mar 23, 2026
0.7070
0.7230
0.6850
0.7000
0.7000
677,400
Mar 20, 2026
0.7300
0.7360
0.6860
0.6900
0.6900
760,100
Mar 19, 2026
0.7600
0.7600
0.7220
0.7370
0.7370
592,100
Mar 18, 2026
0.7630
0.7910
0.7450
0.7600
0.7600
831,300
Mar 17, 2026
0.7490
0.8070
0.7490
0.8000
0.8000
1,194,200
Mar 16, 2026
0.7850
0.7850
0.7400
0.7440
0.7440
685,400
Mar 13, 2026
0.7600
0.7760
0.7500
0.7740
0.7740
630,400
Mar 12, 2026
0.7900
0.8000
0.7500
0.7590
0.7590
657,900
Mar 11, 2026
0.7800
0.8330
0.7780
0.7980
0.7980
869,700
Mar 10, 2026
0.7500
0.7800
0.7310
0.7700
0.7700
648,800
Mar 9, 2026
0.7230
0.7600
0.7000
0.7560
0.7560
794,100
Mar 6, 2026
0.7200
0.7550
0.7160
0.7500
0.7500
808,900
Mar 5, 2026
0.7420
0.7710
0.7320
0.7500
0.7500
532,600
Mar 4, 2026
0.7530
0.7700
0.7300
0.7620
0.7620
875,000
Mar 3, 2026
0.7500
0.7740
0.7130
0.7510
0.7510
1,203,500
Mar 2, 2026
0.7620
0.7830
0.7430
0.7830
0.7830
1,063,000
Feb 27, 2026
0.8500
0.8500
0.7750
0.7800
0.7800
1,633,700
Feb 26, 2026
0.8500
0.8980
0.8300
0.8600
0.8600
1,040,500
Feb 25, 2026
0.7800
0.8900
0.7800
0.8790
0.8790
1,282,100
Feb 24, 2026
0.7350
0.8230
0.7110
0.7800
0.7800
1,904,300
Feb 23, 2026
0.8500
0.8500
0.7700
0.8100
0.8100
2,273,500
Feb 20, 2026
0.8600
0.9100
0.8130
0.8200
0.8200
2,538,800
Feb 19, 2026
0.7970
0.8330
0.7800
0.8100
0.8100
1,173,300
Feb 18, 2026
0.7490
0.8390
0.7490
0.8100
0.8100
740,000
Feb 17, 2026
0.8500
0.8500
0.7340
0.7690
0.7690
991,800
Feb 13, 2026
0.7700
0.8500
0.7700
0.8050
0.8050
1,057,800
Feb 12, 2026
0.8750
0.8750
0.7650
0.7770
0.7770
1,696,200
Feb 11, 2026
0.9500
0.9500
0.8300
0.8480
0.8480
1,764,600
Feb 10, 2026
0.8980
0.9600
0.8900
0.9140
0.9140
1,120,600
Feb 9, 2026
0.9400
0.9400
0.8560
0.8900
0.8900
1,129,900
Feb 6, 2026
0.9100
0.9440
0.8620
0.9300
0.9300
2,058,800
Feb 5, 2026
0.9300
0.9330
0.8570
0.8640
0.8640
2,312,900
Feb 4, 2026
1.0100
1.0200
0.9010
0.9370
0.9370
1,738,600
Feb 3, 2026
1.0500
1.0500
0.9600
1.0000
1.0000
2,052,600
Feb 2, 2026
1.0250
1.1000
0.9910
1.0500
1.0500
1,547,600
Jan 30, 2026
1.0400
1.0700
1.0000
1.0200
1.0200
1,542,200
Jan 29, 2026
1.1300
1.1500
0.9400
1.0300
1.0300
4,256,500
Jan 28, 2026
1.1800
1.2100
1.1400
1.1600
1.1600
1,959,900
Jan 27, 2026
1.1400
1.1900
1.0900
1.1700
1.1700
2,107,400
Jan 26, 2026
1.2400
1.2400
1.1300
1.1500
1.1500
2,285,700
Jan 23, 2026
1.2500
1.2700
1.2100
1.2100
1.2100
2,218,500
Jan 22, 2026
1.3100
1.3250
1.2700
1.2800
1.2800
2,210,600
Jan 21, 2026
1.3500
1.3600
1.2100
1.3000
1.3000
3,218,900
Jan 20, 2026
1.3000
1.3950
1.2500
1.3000
1.3000
2,738,000
Jan 16, 2026
1.3600
1.4200
1.2800
1.3600
1.3600
3,939,700
Jan 15, 2026
1.5500
1.5700
1.3300
1.3400
1.3400
4,542,100
Jan 14, 2026
1.5500
1.6000
1.5100
1.5300
1.5300
2,611,900
Jan 13, 2026
1.7800
1.8300
1.5200
1.6000
1.6000
5,142,000
Jan 12, 2026
1.8450
1.9100
1.7700
1.7800
1.7800
10,559,100
Jan 9, 2026
2.3300
2.6700
2.1100
2.1900
2.1900
118,233,900
Jan 8, 2026
1.4300
1.5700
1.4300
1.5200
1.5200
13,028,500
Jan 7, 2026
1.5100
1.5330
1.4300
1.4500
1.4500
550,800
Jan 6, 2026
1.4000
1.5300
1.3600
1.5000
1.5000
797,600
Jan 5, 2026
1.3500
1.4370
1.3300
1.4000
1.4000
883,200
Jan 2, 2026
1.2800
1.3700
1.2300
1.3300
1.3300
778,900
Dec 31, 2025
1.1900
1.2600
1.1800
1.2100
1.2100
1,007,300
Dec 30, 2025
1.2200
1.2500
1.1800
1.1900
1.1900
1,077,000
Dec 29, 2025
1.2600
1.3000
1.2120
1.2300
1.2300
1,112,000
Dec 26, 2025
1.3600
1.3600
1.2700
1.2800
1.2800
497,200
Dec 24, 2025
1.3700
1.3700
1.3200
1.3400
1.3400
251,300
Dec 23, 2025
1.3900
1.3980
1.3200
1.3500
1.3500
491,900
Dec 22, 2025
1.3900
1.4200
1.3600
1.4000
1.4000
532,600
Dec 19, 2025
1.4500
1.4700
1.3500
1.3800
1.3800
1,128,800
Dec 18, 2025
1.4900
1.5700
1.4400
1.4500
1.4500
1,038,500
Dec 17, 2025
1.5600
1.5700
1.4800
1.4800
1.4800
903,600
Dec 16, 2025
1.5900
1.6400
1.5200
1.5200
1.5200
893,700
Dec 15, 2025
1.8000
1.8000
1.5500
1.5500
1.5500
876,100
Dec 12, 2025
1.9400
1.9650
1.7500
1.7600
1.7600
926,900
Dec 11, 2025
2.0000
2.0100
1.8850
1.9400
1.9400
710,300
Dec 10, 2025
2.0000
2.0150
1.9200
1.9400
1.9400
870,000
Dec 9, 2025
1.9100
2.0300
1.8700
2.0200
2.0200
1,026,900
Dec 8, 2025
1.8600
1.9300
1.8200
1.8500
1.8500
385,100
Dec 5, 2025
1.9700
1.9800
1.8100
1.8300
1.8300
661,400
Dec 4, 2025
1.8900
2.0600
1.8300
1.9800
1.9800
1,261,800
Dec 3, 2025
1.7600
1.8300
1.7150
1.8300
1.8300
440,300
Dec 2, 2025
1.7700
1.8450
1.7300
1.7300
1.7300
494,400
Dec 1, 2025
1.8800
1.8870
1.7200
1.7600
1.7600
749,300
Nov 28, 2025
1.9800
2.0100
1.9000
1.9300
1.9300
372,800
Nov 26, 2025
1.9700
2.0300
1.9150
1.9200
1.9200
496,900
Nov 25, 2025
1.9400
2.0500
1.8600
1.9700
1.9700
1,290,100
Nov 24, 2025
1.8900
1.9400
1.8100
1.9300
1.9300
936,400
Nov 21, 2025
1.7000
1.9270
1.7000
1.9000
1.9000
1,156,400
Nov 20, 2025
1.8300
1.9300
1.6800
1.6800
1.6800
658,300
Nov 19, 2025
1.8700
1.8900
1.7400
1.7600
1.7600
701,700
Nov 18, 2025
1.7100
1.9300
1.6900
1.8600
1.8600
831,700
Nov 17, 2025
1.8300
1.8500
1.7300
1.7300
1.7300
918,100
Nov 14, 2025
1.7700
1.9000
1.7510
1.8500
1.8500
711,600
Nov 13, 2025
2.1100
2.1250
1.8400
1.9100
1.9100
1,689,800
Nov 12, 2025
2.1100
2.1900
1.9500
2.1900
2.1900
1,687,200
Nov 11, 2025
2.0300
2.1450
1.9600
2.1000
2.1000
1,599,300
Nov 10, 2025
1.8600
2.0500
1.8600
2.0000
2.0000
2,373,400
Nov 7, 2025
1.6800
1.8200
1.6400
1.8000
1.8000
1,053,700
Nov 6, 2025
1.8300
1.8400
1.7300
1.7700
1.7700
942,900
Nov 5, 2025
1.7300
1.8950
1.7300
1.8200
1.8200
1,324,700
Nov 4, 2025
1.9000
2.0000
1.6700
1.7300
1.7300
2,474,400
Nov 3, 2025
2.3200
2.3700
2.1850
2.3000
2.3000
2,206,400
Oct 31, 2025
2.3600
2.4250
2.2600
2.3400
2.3400
1,145,200
Oct 30, 2025
2.4500
2.4700
2.3050
2.3600
2.3600
979,800
