Offerpad Solutions Stock Price History
NASDAQ: OPADFinanceReal EstateUSD
2.71-0.07 (-2.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OPAD price history at a glance
The price history for Offerpad Solutions (OPAD) on this page begins on December 7, 2020, when the stock closed at $152.70; it most recently closed at $2.71 on October 5, 2026. The highest price in this record is $314.55, reached on September 13, 2021; the latest close is 99.1% below that peak. Across the 5 complete calendar years in the table, OPAD finished higher in 1 and lower in 4. Its best year was 2023 (+48.2%) and its worst was 2022 (-92.8%).
Over roughly 6 years the share price changed -98.2%, a -49.9% compound annual price return (excluding dividends). In the last 12 months alone, OPAD has lost 11.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $314.55
- Date of high
- Sep 13, 2021
- Low since 2020
- $0.57
- Date of low
- Mar 30, 2026
- 52-week high
- $7.05
- 52-week low
- $0.57
- Last close
- $2.71
OPAD returns
1 week
-16.74%
1 month
-29.61%
3 months
-45.58%
6 months
+272.25%
Year to date
+123.97%
1 year
-11.73%
3 years
-68.96%
5 years
-97.81%
OPAD price return, excluding dividends.
OPAD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.71 | +103.76% |
| 2025 | 1.33 | -51.81% |
| 2024 | 2.76 | -73.07% |
| 2023 | 10.25 | +48.23% |
| 2022 | 6.92 | -92.80% |
| 2021 | 96.00 | -41.82% |
| 2020* | 165.00 | +8.06% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
OPAD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.74 | 2.78 | 2.67 | 2.71 | -2.52% | |
| 2.99 | 2.99 | 2.68 | 2.78 | -6.71% | |
| 3.04 | 3.06 | 2.96 | 2.98 | -2.93% | |
| 3.14 | 3.14 | 3.05 | 3.07 | +0.66% | |
| 3.25 | 3.29 | 3.05 | 3.05 | -6.30% | |
| 3.27 | 3.36 | 3.20 | 3.26 | -1.66% | |
| 3.35 | 3.35 | 3.19 | 3.31 | +1.53% | |
| 3.38 | 3.38 | 3.23 | 3.26 | -0.31% | |
| 3.44 | 3.44 | 3.21 | 3.27 | 0.00% | |
| 3.35 | 3.46 | 3.27 | 3.27 | -2.68% | |
| 3.41 | 3.51 | 3.30 | 3.36 | 0.00% | |
| 3.40 | 3.47 | 3.30 | 3.36 | -1.47% | |
| 3.42 | 3.45 | 3.34 | 3.41 | -1.73% | |
| 3.47 | 3.62 | 3.44 | 3.47 | +1.76% | |
| 3.67 | 3.71 | 3.40 | 3.41 | -4.21% | |
| 3.49 | 3.79 | 3.44 | 3.56 | +2.59% | |
| 3.57 | 3.68 | 3.47 | 3.47 | -0.29% | |
| 3.63 | 3.69 | 3.45 | 3.48 | -2.52% | |
| 3.73 | 3.79 | 3.57 | 3.57 | -1.65% | |
| 3.77 | 3.95 | 3.60 | 3.63 | -4.47% | |
| 3.84 | 3.93 | 3.79 | 3.80 | +0.80% | |
| 3.80 | 3.87 | 3.67 | 3.77 | -2.08% | |
| 4.00 | 4.11 | 3.85 | 3.85 | -3.75% | |
| 4.11 | 4.20 | 4.00 | 4.00 | -2.44% | |
| 4.50 | 4.50 | 4.10 | 4.10 | -4.87% | |
| 4.33 | 4.43 | 4.19 | 4.31 | -0.46% | |
| 4.11 | 4.45 | 4.11 | 4.33 | +5.61% | |
| 4.30 | 4.33 | 4.10 | 4.10 | -6.82% | |
| 4.45 | 4.45 | 4.11 | 4.40 | -0.11% | |
| 4.60 | 4.60 | 4.26 | 4.41 | -1.67% | |
| 4.51 | 4.57 | 4.45 | 4.48 | 0.00% | |
| 4.36 | 4.62 | 4.30 | 4.48 | +0.90% | |
| 4.28 | 4.56 | 4.25 | 4.44 | +3.50% | |
| 4.12 | 4.34 | 4.01 | 4.29 | +4.13% | |
| 4.27 | 4.42 | 4.07 | 4.12 | 0.00% | |
| 4.02 | 4.27 | 4.02 | 4.12 | +0.49% | |
| 4.18 | 4.30 | 4.10 | 4.10 | -0.24% | |
| 4.10 | 4.53 | 4.10 | 4.11 | -1.91% | |
| 4.56 | 4.60 | 4.19 | 4.19 | -5.84% | |
| 4.65 | 4.65 | 4.45 | 4.45 | -1.55% | |
| 4.57 | 4.65 | 4.51 | 4.52 | -2.80% | |
| 4.85 | 4.85 | 4.51 | 4.65 | -2.11% | |
| 4.69 | 4.94 | 4.61 | 4.75 | +0.21% | |
| 4.82 | 4.95 | 4.66 | 4.74 | -1.04% | |
| 4.49 | 5.10 | 4.49 | 4.79 | +5.74% | |
| 4.69 | 4.69 | 4.44 | 4.53 | -1.74% | |
| 4.80 | 4.99 | 4.53 | 4.61 | -7.24% | |
| 3.49 | 4.97 | 3.49 | 4.97 | +36.16% | |
| 4.00 | 4.31 | 3.52 | 3.65 | -5.68% | |
| 4.25 | 4.31 | 3.82 | 3.87 | -6.75% | |
| 4.03 | 4.20 | 3.90 | 4.15 | +5.87% | |
| 4.08 | 4.09 | 3.63 | 3.92 | -3.92% | |
| 4.16 | 4.29 | 3.91 | 4.08 | -4.00% | |
| 4.09 | 4.50 | 4.09 | 4.25 | +5.72% | |
| 4.45 | 4.57 | 4.02 | 4.02 | -9.66% | |
| 4.88 | 4.88 | 4.40 | 4.45 | -9.00% | |
| 5.25 | 5.25 | 4.85 | 4.89 | -3.93% | |
| 5.18 | 5.45 | 5.06 | 5.09 | -1.17% | |
| 5.12 | 5.20 | 5.00 | 5.15 | -0.58% | |
| 5.10 | 5.27 | 5.00 | 5.18 | -0.19% | |
| 5.34 | 5.50 | 5.18 | 5.19 | -2.81% | |
| 4.93 | 5.48 | 4.64 | 5.34 | +11.02% | |
| 4.67 | 4.88 | 4.67 | 4.81 | +3.00% | |
| 4.87 | 5.04 | 4.60 | 4.67 | -6.22% | |
| 5.35 | 5.35 | 4.93 | 4.98 | -2.16% | |
| 5.01 | 5.35 | 5.01 | 5.09 | +1.60% | |
| 5.49 | 5.56 | 5.00 | 5.01 | -9.89% | |
| 5.67 | 6.09 | 5.50 | 5.56 | -1.94% | |
| 5.19 | 6.02 | 5.19 | 5.67 | +7.18% | |
| 5.32 | 5.53 | 5.24 | 5.29 | +0.76% | |
| 4.85 | 5.39 | 4.85 | 5.25 | +6.28% | |
| 4.63 | 4.98 | 4.63 | 4.94 | +6.93% | |
| 4.66 | 4.90 | 4.55 | 4.62 | +0.87% | |
| 4.28 | 4.99 | 4.28 | 4.58 | +4.57% | |
| 4.43 | 4.53 | 4.30 | 4.38 | -1.79% | |
| 4.72 | 4.75 | 4.40 | 4.46 | -6.30% | |
| 4.54 | 4.82 | 4.45 | 4.76 | +3.93% | |
| 5.00 | 5.18 | 4.55 | 4.58 | -9.66% | |
| 4.83 | 5.07 | 4.81 | 5.07 | +5.63% | |
| 4.90 | 5.15 | 4.80 | 4.80 | -2.44% | |
| 4.79 | 4.99 | 4.72 | 4.92 | +2.50% | |
| 5.13 | 5.25 | 4.80 | 4.80 | -3.03% | |
| 5.07 | 5.22 | 4.75 | 4.95 | -2.37% | |
| 4.83 | 5.27 | 4.41 | 5.07 | +4.97% | |
| 5.01 | 5.53 | 4.80 | 4.83 | -5.11% | |
| 5.20 | 5.39 | 4.17 | 5.09 | -5.74% | |
| 6.00 | 6.20 | 5.40 | 5.40 | -12.48% | |
| 7.00 | 7.05 | 6.10 | 6.17 | +733.78% | |
| 0.75 | 0.767 | 0.736 | 0.74 | -2.76% | |
| 0.80 | 0.802 | 0.737 | 0.761 | -7.20% | |
| 0.84 | 0.85 | 0.81 | 0.82 | -1.20% | |
| 0.74 | 0.84 | 0.74 | 0.83 | +8.36% | |
| 0.77 | 0.77 | 0.74 | 0.766 | +1.73% | |
| 0.746 | 0.77 | 0.715 | 0.753 | -0.79% | |
| 0.695 | 0.765 | 0.695 | 0.759 | +8.43% | |
| 0.71 | 0.74 | 0.69 | 0.70 | -1.13% | |
| 0.68 | 0.719 | 0.68 | 0.708 | +4.12% | |
| 0.63 | 0.687 | 0.627 | 0.68 | +6.25% | |
| 0.583 | 0.65 | 0.577 | 0.64 | +8.11% | |
| 0.602 | 0.621 | 0.577 | 0.592 | -1.66% | |
| 0.635 | 0.635 | 0.59 | 0.602 | -4.44% | |
| 0.625 | 0.639 | 0.61 | 0.63 | -1.41% | |
| 0.626 | 0.654 | 0.601 | 0.639 | +3.23% | |
| 0.639 | 0.639 | 0.601 | 0.619 | -0.16% | |
| 0.64 | 0.65 | 0.613 | 0.62 | -5.49% | |
| 0.68 | 0.68 | 0.64 | 0.656 | -2.09% | |
| 0.71 | 0.73 | 0.67 | 0.67 | -5.63% | |
| 0.72 | 0.741 | 0.693 | 0.71 | +1.14% | |
| 0.651 | 0.729 | 0.65 | 0.702 | +7.50% | |
| 0.712 | 0.712 | 0.644 | 0.653 | -3.97% | |
| 0.68 | 0.696 | 0.631 | 0.68 | +1.95% | |
| 0.75 | 0.77 | 0.65 | 0.667 | -15.57% | |
| 0.80 | 0.819 | 0.771 | 0.79 | +0.38% | |
| 0.816 | 0.821 | 0.77 | 0.787 | -5.18% | |
| 0.812 | 0.84 | 0.79 | 0.83 | +1.10% | |
| 0.799 | 0.83 | 0.79 | 0.821 | +1.36% | |
| 0.83 | 0.863 | 0.79 | 0.81 | -0.74% | |
| 0.86 | 0.86 | 0.803 | 0.816 | -6.42% | |
| 0.89 | 0.89 | 0.85 | 0.872 | +3.32% | |
| 0.84 | 0.90 | 0.84 | 0.844 | -1.63% | |
| 0.84 | 0.867 | 0.813 | 0.858 | +1.66% | |
| 0.875 | 0.894 | 0.681 | 0.844 | -2.99% | |
| 0.88 | 0.887 | 0.84 | 0.87 | 0.00% | |
| 0.798 | 0.887 | 0.779 | 0.87 | +10.41% | |
| 0.77 | 0.803 | 0.75 | 0.788 | +3.01% | |
| 0.73 | 0.77 | 0.694 | 0.765 | +5.08% | |
| 0.714 | 0.745 | 0.713 | 0.728 | 0.00% | |
| 0.698 | 0.734 | 0.691 | 0.728 | +2.97% | |
| 0.74 | 0.75 | 0.703 | 0.707 | +1.00% | |
| 0.692 | 0.723 | 0.68 | 0.70 | -1.27% | |
| 0.65 | 0.73 | 0.65 | 0.709 | +2.46% | |
| 0.671 | 0.709 | 0.65 | 0.692 | -1.28% | |
| 0.687 | 0.74 | 0.662 | 0.701 | +7.02% | |
| 0.60 | 0.657 | 0.58 | 0.655 | +13.72% | |
| 0.632 | 0.663 | 0.57 | 0.576 | -8.13% | |
| 0.641 | 0.691 | 0.611 | 0.627 | -6.42% | |
| 0.669 | 0.70 | 0.647 | 0.67 | -0.30% | |
| 0.67 | 0.708 | 0.652 | 0.672 | +1.51% | |
| 0.68 | 0.706 | 0.661 | 0.662 | -5.43% | |
| 0.707 | 0.723 | 0.685 | 0.70 | +1.45% | |
| 0.73 | 0.736 | 0.686 | 0.69 | -6.38% | |
| 0.76 | 0.76 | 0.722 | 0.737 | -3.03% | |
| 0.763 | 0.791 | 0.745 | 0.76 | -5.00% | |
| 0.749 | 0.807 | 0.749 | 0.80 | +7.53% | |
| 0.785 | 0.785 | 0.74 | 0.744 | -3.88% | |
| 0.76 | 0.776 | 0.75 | 0.774 | +1.98% | |
| 0.79 | 0.80 | 0.75 | 0.759 | -4.89% | |
| 0.78 | 0.833 | 0.778 | 0.798 | +3.64% | |
| 0.75 | 0.78 | 0.731 | 0.77 | +1.85% | |
| 0.723 | 0.76 | 0.70 | 0.756 | +0.80% | |
| 0.72 | 0.755 | 0.716 | 0.75 | 0.00% | |
| 0.742 | 0.771 | 0.732 | 0.75 | -1.57% | |
| 0.753 | 0.77 | 0.73 | 0.762 | +1.46% | |
| 0.75 | 0.774 | 0.713 | 0.751 | -4.09% | |
| 0.762 | 0.783 | 0.743 | 0.783 | +0.38% | |
| 0.85 | 0.85 | 0.775 | 0.78 | -9.30% | |
| 0.85 | 0.898 | 0.83 | 0.86 | -2.16% | |
| 0.78 | 0.89 | 0.78 | 0.879 | +12.69% | |
| 0.735 | 0.823 | 0.711 | 0.78 | -3.70% | |
| 0.85 | 0.85 | 0.77 | 0.81 | -1.22% | |
| 0.86 | 0.91 | 0.813 | 0.82 | +1.23% | |
| 0.797 | 0.833 | 0.78 | 0.81 | 0.00% | |
| 0.749 | 0.839 | 0.749 | 0.81 | +5.33% | |
| 0.85 | 0.85 | 0.734 | 0.769 | -4.47% | |
| 0.77 | 0.85 | 0.77 | 0.805 | +3.60% | |
| 0.875 | 0.875 | 0.765 | 0.777 | -8.37% | |
| 0.95 | 0.95 | 0.83 | 0.848 | -7.22% | |
| 0.898 | 0.96 | 0.89 | 0.914 | +2.70% | |
| 0.94 | 0.94 | 0.856 | 0.89 | -4.30% | |
| 0.91 | 0.944 | 0.862 | 0.93 | +7.64% | |
| 0.93 | 0.933 | 0.857 | 0.864 | -7.79% | |
| 1.01 | 1.02 | 0.901 | 0.937 | -6.30% | |
| 1.05 | 1.05 | 0.96 | 1.00 | -4.76% | |
| 1.03 | 1.10 | 0.991 | 1.05 | +2.94% | |
| 1.04 | 1.07 | 1.00 | 1.02 | -0.97% | |
| 1.13 | 1.15 | 0.94 | 1.03 | -11.21% | |
| 1.18 | 1.21 | 1.14 | 1.16 | -0.85% | |
| 1.14 | 1.19 | 1.09 | 1.17 | +1.74% | |
| 1.24 | 1.24 | 1.13 | 1.15 | -4.96% | |
| 1.25 | 1.27 | 1.21 | 1.21 | -5.47% | |
| 1.31 | 1.33 | 1.27 | 1.28 | -1.54% | |
| 1.35 | 1.36 | 1.21 | 1.30 | 0.00% | |
| 1.30 | 1.40 | 1.25 | 1.30 | -4.41% | |
| 1.36 | 1.42 | 1.28 | 1.36 | +1.49% | |
| 1.55 | 1.57 | 1.33 | 1.34 | -12.42% | |
| 1.55 | 1.60 | 1.51 | 1.53 | -4.38% | |
| 1.78 | 1.83 | 1.52 | 1.60 | -10.11% | |
| 1.85 | 1.91 | 1.77 | 1.78 | -18.72% | |
| 2.33 | 2.67 | 2.11 | 2.19 | +44.08% | |
| 1.43 | 1.57 | 1.43 | 1.52 | +4.83% | |
| 1.51 | 1.53 | 1.43 | 1.45 | -3.33% | |
| 1.40 | 1.53 | 1.36 | 1.50 | +7.14% | |
| 1.35 | 1.44 | 1.33 | 1.40 | +5.26% | |
| 1.28 | 1.37 | 1.23 | 1.33 | +9.92% | |
| 1.19 | 1.26 | 1.18 | 1.21 | +1.68% | |
| 1.22 | 1.25 | 1.18 | 1.19 | -3.25% | |
| 1.26 | 1.30 | 1.21 | 1.23 | -3.91% | |
| 1.36 | 1.36 | 1.27 | 1.28 | -4.48% | |
| 1.37 | 1.37 | 1.32 | 1.34 | -0.74% | |
| 1.39 | 1.40 | 1.32 | 1.35 | -3.57% | |
| 1.39 | 1.42 | 1.36 | 1.40 | +1.45% | |
| 1.45 | 1.47 | 1.35 | 1.38 | -4.83% | |
| 1.49 | 1.57 | 1.44 | 1.45 | -2.03% | |
| 1.56 | 1.57 | 1.48 | 1.48 | -2.63% | |
| 1.59 | 1.64 | 1.52 | 1.52 | -1.94% | |
| 1.80 | 1.80 | 1.55 | 1.55 | -11.93% | |
| 1.94 | 1.97 | 1.75 | 1.76 | -9.28% | |
| 2.00 | 2.01 | 1.89 | 1.94 | 0.00% | |
| 2.00 | 2.02 | 1.92 | 1.94 | -3.96% | |
| 1.91 | 2.03 | 1.87 | 2.02 | +9.19% | |
| 1.86 | 1.93 | 1.82 | 1.85 | +1.09% | |
| 1.97 | 1.98 | 1.81 | 1.83 | -7.58% | |
| 1.89 | 2.06 | 1.83 | 1.98 | +8.20% | |
| 1.76 | 1.83 | 1.72 | 1.83 | +5.78% | |
| 1.77 | 1.85 | 1.73 | 1.73 | -1.70% | |
| 1.88 | 1.89 | 1.72 | 1.76 | -8.81% | |
| 1.98 | 2.01 | 1.90 | 1.93 | +0.52% | |
| 1.97 | 2.03 | 1.92 | 1.92 | -2.54% | |
| 1.94 | 2.05 | 1.86 | 1.97 | +2.07% | |
| 1.89 | 1.94 | 1.81 | 1.93 | +1.58% | |
| 1.70 | 1.93 | 1.70 | 1.90 | +13.10% | |
| 1.83 | 1.93 | 1.68 | 1.68 | -4.55% | |
| 1.87 | 1.89 | 1.74 | 1.76 | -5.38% | |
| 1.71 | 1.93 | 1.69 | 1.86 | +7.51% | |
| 1.83 | 1.85 | 1.73 | 1.73 | -6.49% | |
| 1.77 | 1.90 | 1.75 | 1.85 | -3.14% | |
| 2.11 | 2.13 | 1.84 | 1.91 | -12.79% | |
| 2.11 | 2.19 | 1.95 | 2.19 | +4.29% | |
| 2.03 | 2.15 | 1.96 | 2.10 | +5.00% | |
| 1.86 | 2.05 | 1.86 | 2.00 | +11.11% | |
| 1.68 | 1.82 | 1.64 | 1.80 | +1.69% | |
| 1.83 | 1.84 | 1.73 | 1.77 | -2.75% | |
| 1.73 | 1.90 | 1.73 | 1.82 | +5.20% | |
| 1.90 | 2.00 | 1.67 | 1.73 | -24.78% | |
| 2.32 | 2.37 | 2.19 | 2.30 | -1.71% | |
| 2.36 | 2.43 | 2.26 | 2.34 | -0.85% | |
| 2.45 | 2.47 | 2.31 | 2.36 | -4.07% | |
| 2.69 | 2.70 | 2.43 | 2.46 | -8.89% | |
| 2.80 | 2.86 | 2.65 | 2.70 | -2.88% | |
| 2.93 | 2.97 | 2.70 | 2.78 | +1.09% | |
| 2.65 | 2.98 | 2.61 | 2.75 | +7.00% | |
| 2.52 | 2.64 | 2.48 | 2.57 | +1.58% | |
| 2.75 | 2.80 | 2.48 | 2.53 | -11.54% | |
| 2.98 | 2.99 | 2.73 | 2.86 | -5.61% | |
| 2.94 | 3.13 | 2.91 | 3.03 | +3.77% | |
| 2.91 | 2.95 | 2.80 | 2.92 | 0.00% | |
| 2.98 | 2.99 | 2.80 | 2.92 | -0.68% | |
| 3.28 | 3.32 | 2.91 | 2.94 | -6.07% | |
| 2.92 | 3.25 | 2.85 | 3.13 | +4.33% | |
| 2.91 | 3.03 | 2.75 | 3.00 | +4.17% | |
| 3.05 | 3.10 | 2.82 | 2.88 | -6.19% | |
| 3.36 | 3.40 | 3.02 | 3.07 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OPAD chart for longer ranges.