MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OPAD — Offerpad Solutions Inc. Class A Common Stock
NasdaqOfferpad Solutions Inc. Class A Common Stock
$2.98
-0.09(-2.93%)
- O
- 3.04
- H
- 3.07
- L
- 2.96
- V
- 34.4K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$2.98
Period Return+183.81%
Period High$7.05
Period Low$0.57
Avg Daily Volume2.82M
Total Trading Days365
OPAD — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $3.04 | $3.07 | $2.96 | $2.98 | $-0.09 | -2.93% | 34,398 | $3.00 | $2.96 $3.07 |
| Oct 6, 2026 | $3.14 | $3.14 | $3.05 | $3.07 | +$0.02 | +0.66% | 19,665 | $3.08 | $3.05 $3.14 |
| Oct 5, 2026 | $3.25 | $3.29 | $3.05 | $3.05 | $-0.21 | -6.30% | 32,657 | $3.15 | $3.05 $3.29 |
| Oct 2, 2026 | $3.27 | $3.35 | $3.20 | $3.26 | $-0.06 | -1.66% | 26,355 | $3.28 | $3.20 $3.35 |
| Oct 1, 2026 | $3.35 | $3.35 | $3.19 | $3.31 | +$0.05 | +1.53% | 21,838 | $3.26 | $3.19 $3.35 |
| Sep 30, 2026 | $3.38 | $3.38 | $3.23 | $3.26 | $-0.01 | -0.31% | 21,207 | $3.31 | $3.23 $3.38 |
| Sep 29, 2026 | $3.44 | $3.44 | $3.21 | $3.27 | +$0.00 | +0.00% | 17,025 | $3.26 | $3.21 $3.44 |
| Sep 28, 2026 | $3.35 | $3.46 | $3.27 | $3.27 | $-0.09 | -2.68% | 16,176 | $3.33 | $3.27 $3.46 |
| Sep 25, 2026 | $3.41 | $3.51 | $3.30 | $3.36 | +$0.00 | +0.00% | 18,154 | $3.38 | $3.30 $3.51 |
| Sep 24, 2026 | $3.40 | $3.47 | $3.30 | $3.36 | $-0.05 | -1.47% | 27,686 | $3.38 | $3.30 $3.47 |
| Sep 23, 2026 | $3.42 | $3.45 | $3.34 | $3.41 | $-0.06 | -1.73% | 26,840 | $3.40 | $3.34 $3.45 |
| Sep 22, 2026 | $3.47 | $3.62 | $3.44 | $3.47 | +$0.06 | +1.76% | 19,780 | $3.48 | $3.44 $3.62 |
| Sep 21, 2026 | $3.67 | $3.71 | $3.40 | $3.41 | $-0.15 | -4.21% | 33,221 | $3.53 | $3.40 $3.71 |
| Sep 18, 2026 | $3.49 | $3.79 | $3.44 | $3.56 | +$0.09 | +2.59% | 127,463 | $3.63 | $3.44 $3.79 |
| Sep 17, 2026 | $3.57 | $3.68 | $3.47 | $3.47 | $-0.01 | -0.29% | 16,801 | $3.57 | $3.47 $3.68 |
| Sep 16, 2026 | $3.63 | $3.69 | $3.45 | $3.48 | $-0.09 | -2.52% | 61,757 | $3.52 | $3.45 $3.69 |
| Sep 15, 2026 | $3.73 | $3.79 | $3.57 | $3.57 | $-0.06 | -1.65% | 47,937 | $3.65 | $3.57 $3.79 |
| Sep 14, 2026 | $3.77 | $3.95 | $3.60 | $3.63 | $-0.17 | -4.47% | 28,900 | $3.67 | $3.60 $3.95 |
| Sep 11, 2026 | $3.84 | $3.93 | $3.79 | $3.80 | +$0.03 | +0.80% | 23,110 | $3.87 | $3.79 $3.93 |
| Sep 10, 2026 | $3.80 | $3.87 | $3.67 | $3.77 | $-0.08 | -2.08% | 16,391 | $3.78 | $3.67 $3.87 |
| Sep 9, 2026 | $4.00 | $4.11 | $3.85 | $3.85 | $-0.15 | -3.75% | 30,890 | $3.96 | $3.85 $4.11 |
| Sep 8, 2026 | $4.11 | $4.20 | $4.00 | $4.00 | $-0.10 | -2.44% | 45,284 | $4.08 | $4.00 $4.20 |
| Sep 4, 2026 | $4.50 | $4.50 | $4.10 | $4.10 | $-0.21 | -4.87% | 54,439 | $4.27 | $4.10 $4.50 |
| Sep 3, 2026 | $4.33 | $4.43 | $4.19 | $4.31 | $-0.02 | -0.46% | 54,000 | $4.34 | $4.19 $4.43 |
| Sep 2, 2026 | $4.11 | $4.45 | $4.11 | $4.33 | +$0.23 | +5.61% | 25,435 | $4.28 | $4.11 $4.45 |
| Sep 1, 2026 | $4.30 | $4.33 | $4.10 | $4.10 | $-0.30 | -6.82% | 20,197 | $4.20 | $4.10 $4.33 |
| Aug 31, 2026 | $4.45 | $4.45 | $4.11 | $4.40 | $-0.01 | -0.11% | 49,342 | $4.31 | $4.11 $4.45 |
| Aug 28, 2026 | $4.60 | $4.60 | $4.26 | $4.41 | $-0.08 | -1.67% | 16,784 | $4.40 | $4.26 $4.60 |
| Aug 27, 2026 | $4.51 | $4.57 | $4.45 | $4.48 | +$0.00 | +0.00% | 35,400 | $4.52 | $4.45 $4.57 |
| Aug 26, 2026 | $4.36 | $4.62 | $4.30 | $4.48 | +$0.04 | +0.90% | 141,894 | $4.52 | $4.30 $4.62 |