Free Trial

Offerpad Solutions (OPAD) Stock Chart & Stock Price History

→ Don’t buy a single NVIDIA share before you see this... (From Behind the Markets) (Ad)
Free OPAD Stock Alerts
$4.85
+0.02 (+0.41%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Offerpad Solutions Stock Price Performance

5 Day
Performance
-3.00%
1 Month
Performance
-33.74%
3 Month
Performance
-44.70%
6 Month
Performance
-52.40%
Year-To-Date
Performance
-52.68%
1 Year
Performance
-44.60%
Receive OPAD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Offerpad Solutions and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

OPAD Stock Chart for Saturday, June, 1, 2024

OPAD Chart by TradingView

Offerpad Solutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$4.83$4.85
+0.41%		$5.08$4.75572,931 shs$132.33 million
05/30/2024$5.10$4.83
-5.29%		$5.07$4.7067,589 shs$131.76 million
05/29/2024$5.61$5.10
-9.09%		$5.67$5.0070,693 shs$139.13 million
05/28/2024$5.00$5.61
+12.20%		$5.80$4.9197,965 shs$153.04 million
05/27/2024$5.00$5.00$5.00$4.7935,100 shs$136.40 million
05/24/2024$5.07$4.98
-1.78%		$4.99$4.7932,478 shs$135.85 million
05/23/2024$4.90$5.07
+3.47%		$5.40$4.5086,156 shs$138.31 million
05/22/2024$5.51$4.90
-11.07%		$5.43$4.86105,167 shs$133.67 million
05/21/2024$5.66$5.51
-2.65%		$5.82$5.2560,604 shs$150.34 million
05/20/2024$5.88$5.66
-3.74%		$6.11$5.5756,346 shs$154.41 million
05/17/2024$6.05$5.82
-3.80%		$6.09$5.5440,671 shs$158.77 million
05/16/2024$6.24$6.05
-3.04%		$6.88$5.9765,859 shs$165.04 million
05/15/2024$7.38$6.24
-15.45%		$7.26$6.2377,828 shs$170.23 million
05/14/2024$7.18$7.38
+2.79%		$7.47$7.1726,390 shs$201.33 million
05/13/2024$7.13$7.18
+0.70%		$7.47$6.6939,197 shs$195.87 million
05/10/2024$6.68$7.13
+6.74%		$7.40$6.5947,643 shs$194.51 million
05/09/2024$6.87$6.68
-2.69%		$6.94$6.6416,347 shs$182.23 million
05/08/2024$6.80$6.87
+1.03%		$7.01$6.5627,741 shs$187.28 million
05/07/2024$7.37$6.80
-7.80%		$7.15$6.5453,081 shs$185.37 million
05/06/2024$7.40$7.37
-0.41%		$7.88$7.1145,767 shs$201.09 million
05/03/2024$7.58$7.40
-2.31%		$8.08$7.2283,775 shs$201.87 million
05/02/2024$7.32$7.58
+3.48%		$7.75$7.129,993 shs$206.65 million
05/01/2024$7.68$7.32
-4.69%		$7.82$7.2522,235 shs$199.73 million
04/30/2024$7.59$7.68
+1.19%		$7.82$7.6524,340 shs$209.51 million
04/29/2024$8.29$7.59
-8.44%		$8.26$7.5520,773 shs$207.06 million
04/26/2024$8.19$8.29
+1.22%		$8.34$8.0311,809 shs$226.15 million
04/25/2024$7.91$8.19
+3.54%		$8.20$7.5720,912 shs$223.42 million
04/24/2024$7.42$7.91
+6.60%		$8.02$7.3620,648 shs$215.79 million
04/23/2024$7.48$7.42
-0.80%		$7.66$7.3414,703 shs$202.42 million
04/22/2024$7.49$7.48
-0.13%		$7.64$7.338,160 shs$204.09 million
04/19/2024$7.77$7.49
-3.60%		$7.74$7.4211,349 shs$204.33 million
04/18/2024$7.29$7.77
+6.58%		$7.77$7.0613,432 shs$211.97 million
04/17/2024$7.06$7.29
+3.26%		$7.47$6.869,350 shs$198.87 million
04/16/2024$6.92$7.06
+2.02%		$7.12$6.8317,022 shs$192.60 million
04/15/2024$7.31$6.92
-5.34%		$7.24$6.7025,953 shs$188.78 million
04/12/2024$7.20$7.39
+2.64%		$7.40$7.0416,085 shs$201.60 million
04/11/2024$7.31$7.20
-1.50%		$7.51$7.2015,659 shs$196.42 million
04/10/2024$7.45$7.31
-1.88%		$7.53$7.1814,223 shs$199.42 million
04/09/2024$7.20$7.45
+3.47%		$7.76$7.1811,857 shs$203.24 million
04/08/2024$7.30$7.20
-1.37%		$7.58$7.1315,264 shs$196.45 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$7.24$7.30
+0.83%		$7.85$7.309,980 shs$199.14 million
04/04/2024$7.44$7.24
-2.69%		$7.78$7.0916,207 shs$197.51 million
04/03/2024$7.62$7.44
-2.36%		$7.71$7.3426,580 shs$203 million
04/02/2024$8.07$7.62
-5.58%		$7.94$7.6014,882 shs$207.87 million
04/01/2024$8.10$8.07
-0.37%		$8.38$7.8923,338 shs$220.15 million
03/29/2024$8.38$8.10
-3.34%		$8.79$8.1017,890 shs$220.97 million
03/28/2024$8.54$8.38
-1.87%		$8.79$8.2015,533 shs$228.65 million
03/27/2024$8.16$8.54
+4.72%		$8.69$8.1517,315 shs$232.97 million
03/26/2024$8.20$8.16
-0.55%		$8.39$8.0017,711 shs$222.47 million
03/25/2024$8.07$8.20
+1.61%		$8.36$7.7310,879 shs$223.70 million
03/22/2024$8.08$8.07
-0.12%		$8.17$7.9113,243 shs$220.15 million
03/21/2024$7.99$8.08
+1.13%		$8.22$7.7216,923 shs$220.42 million
03/20/2024$7.79$7.99
+2.57%		$8.10$7.6349,851 shs$217.97 million
03/19/2024$7.84$7.79
-0.64%		$8.40$7.7617,580 shs$212.51 million
03/18/2024$8.10$7.84
-3.21%		$8.15$7.7520,359 shs$213.91 million
03/15/2024$8.31$8.01
-3.61%		$8.63$8.0125,548 shs$218.51 million
03/14/2024$8.21$8.31
+1.22%		$8.58$8.0726,212 shs$226.74 million
03/13/2024$8.31$8.21
-1.20%		$8.55$8.1534,094 shs$223.97 million
03/12/2024$8.03$8.31
+3.49%		$8.62$7.8892,999 shs$226.70 million
03/11/2024$7.24$8.03
+10.91%		$8.29$7.0545,888 shs$219.06 million
03/08/2024$7.55$7.24
-4.11%		$8.03$7.1541,990 shs$197.15 million
03/07/2024$7.66$7.55
-1.44%		$7.97$7.5023,034 shs$205.59 million
03/06/2024$7.98$7.66
-4.01%		$8.19$7.6019,513 shs$208.58 million
03/05/2024$8.16$7.98
-2.21%		$8.35$7.8317,032 shs$217.30 million
03/04/2024$8.75$8.16
-6.74%		$8.69$8.0219,519 shs$222.22 million
03/01/2024$8.50$8.77
+3.18%		$8.92$8.4549,236 shs$238.81 million
02/29/2024$8.49$8.50
+0.12%		$8.83$8.4726,633 shs$231.48 million

Related Companies:
This page (NYSE:OPAD) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
“Financial tsunami is coming to America”
Porter & Company
Nvidia is about to pass Apple
Weiss Ratings
Unlock Explosive Gains with This Defense Stock
Behind the Markets