Offerpad Solutions Inc. Class A Common Stock (OPAD)

Historical Prices For Offerpad Solutions Inc. Class A Common Stock (OPAD)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	1.60	1.64	1.50	1.61	20,594	1.61
4/03/2025	1.66	1.69	1.52	1.58	43,056	1.58
4/02/2025	1.66	1.79	1.66	1.72	27,666	1.72
4/01/2025	1.66	1.75	1.66	1.66	23,978	1.66
3/31/2025	1.70	1.82	1.66	1.66	56,321	1.66
3/28/2025	1.79	1.87	1.70	1.70	12,532	1.70
3/27/2025	1.83	1.84	1.78	1.80	9,178	1.80
3/26/2025	1.85	1.85	1.75	1.80	14,627	1.80
3/25/2025	1.94	1.95	1.84	1.84	14,121	1.84
3/24/2025	1.85	1.93	1.83	1.93	22,842	1.93
3/21/2025	1.84	1.88	1.73	1.84	54,546	1.84
3/20/2025	1.82	1.94	1.82	1.84	35,623	1.84
3/19/2025	1.77	1.84	1.75	1.80	20,656	1.80
3/18/2025	1.79	1.79	1.67	1.71	25,212	1.71
3/17/2025	1.80	1.86	1.78	1.79	12,095	1.79
3/14/2025	1.69	1.80	1.69	1.79	15,416	1.79
3/13/2025	1.78	1.78	1.68	1.68	39,476	1.68
3/12/2025	1.72	1.81	1.71	1.76	16,301	1.76
3/11/2025	1.74	1.80	1.68	1.71	43,933	1.71
3/10/2025	1.77	1.81	1.68	1.74	118,067	1.74
3/07/2025	1.76	1.82	1.64	1.75	107,132	1.75
3/06/2025	1.71	1.82	1.71	1.74	42,650	1.74
3/05/2025	1.94	1.99	1.70	1.76	94,338	1.76
3/04/2025	1.69	2.09	1.68	1.93	167,903	1.93
3/03/2025	1.95	1.99	1.65	1.65	99,675	1.65
2/28/2025	1.98	2.11	1.94	1.98	111,830	1.98
2/27/2025	2.06	2.10	1.97	2.02	67,109	2.02
2/26/2025	2.17	2.21	2.05	2.08	90,500	2.08
2/25/2025	2.00	2.18	1.97	2.12	120,630	2.12
2/24/2025	2.24	2.29	2.11	2.20	119,732	2.20
2/21/2025	2.32	2.37	2.22	2.24	60,651	2.24
2/20/2025	2.47	2.49	2.25	2.27	26,106	2.27
2/19/2025	2.32	2.42	2.21	2.42	24,287	2.42
2/18/2025	2.50	2.55	2.32	2.34	107,649	2.34
2/14/2025	2.22	2.54	2.10	2.45	131,794	2.45
2/13/2025	2.13	2.28	2.08	2.20	71,615	2.20
2/12/2025	2.08	2.25	2.08	2.09	26,218	2.09
2/11/2025	2.19	2.24	2.10	2.12	86,928	2.12
2/10/2025	2.25	2.33	2.18	2.24	18,214	2.24
2/07/2025	2.31	2.31	2.19	2.21	27,028	2.21
2/06/2025	2.31	2.36	2.23	2.29	18,761	2.29
2/05/2025	2.33	2.36	2.26	2.36	29,505	2.36
2/04/2025	2.23	2.29	2.18	2.25	29,074	2.25
2/03/2025	2.28	2.38	2.18	2.22	74,868	2.22
1/31/2025	2.35	2.47	2.29	2.34	42,528	2.34
1/30/2025	2.38	2.48	2.27	2.34	26,855	2.34
1/29/2025	2.30	2.50	2.27	2.31	46,659	2.31
1/28/2025	2.35	2.44	2.26	2.35	34,320	2.35
1/27/2025	2.32	2.44	2.30	2.34	35,762	2.34
1/24/2025	2.40	2.48	2.32	2.33	21,198	2.33
1/23/2025	2.48	2.48	2.35	2.40	25,490	2.40
1/22/2025	2.51	2.66	2.48	2.48	55,380	2.48
1/21/2025	2.75	2.85	2.56	2.57	45,490	2.57
1/17/2025	3.00	3.05	2.70	2.75	56,610	2.75
1/16/2025	3.08	3.15	2.88	2.98	49,685	2.98
1/15/2025	2.76	3.17	2.74	3.11	49,876	3.11
1/14/2025	2.62	2.88	2.55	2.63	36,201	2.63
1/13/2025	2.25	2.62	2.25	2.58	59,657	2.58
1/10/2025	2.56	2.63	2.30	2.35	72,679	2.35
1/08/2025	2.69	2.69	2.56	2.56	34,758	2.56
1/07/2025	2.69	2.78	2.60	2.72	39,346	2.72
1/06/2025	2.80	2.93	2.68	2.71	39,539	2.71