Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Offerpad Soluti (OPAD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.6712 0.7072 0.6505 0.692 10,960
2nd Apr 2026 (Thu) 0.6712 0.7072 0.6505 0.692 10,960
1st Apr 2026 (Wed) 0.6878 0.7366 0.6669 0.701 80,012
31st Mar 2026 (Tue) 0.60 0.657 0.5946 0.6552 42,649
30th Mar 2026 (Mon) 0.643 0.643 0.5705 0.576 22,437
27th Mar 2026 (Fri) 0.65 0.6684 0.6111 0.6272 98,295
26th Mar 2026 (Thu) 0.66 0.70 0.6471 0.67 36,334
25th Mar 2026 (Wed) 0.6808 0.701 0.6552 0.6724 41,297
24th Mar 2026 (Tue) 0.6913 0.695 0.6625 0.662 65,485
23rd Mar 2026 (Mon) 0.6909 0.7189 0.6875 0.70 6,895
20th Mar 2026 (Fri) 0.7203 0.7235 0.6878 0.69 29,892
19th Mar 2026 (Thu) 0.74 0.76 0.7253 0.737 25,712
18th Mar 2026 (Wed) 0.785 0.7907 0.7451 0.76 49,844
17th Mar 2026 (Tue) 0.7644 0.8062 0.764 0.80 70,908
16th Mar 2026 (Mon) 0.78 0.7803 0.74 0.7435 76,162
13th Mar 2026 (Fri) 0.76 0.7737 0.75 0.7735 42,242
12th Mar 2026 (Thu) 0.7893 0.7894 0.75 0.7585 66,429
11th Mar 2026 (Wed) 0.80 0.83 0.781 0.7979 26,071
10th Mar 2026 (Tue) 0.745 0.7786 0.7368 0.77 66,369
9th Mar 2026 (Mon) 0.7341 0.7579 0.70 0.756 13,466
6th Mar 2026 (Fri) 0.7336 0.755 0.719 0.75 32,505
5th Mar 2026 (Thu) 0.7409 0.768 0.7332 0.7499 25,834
4th Mar 2026 (Wed) 0.7421 0.77 0.7341 0.7619 48,236
3rd Mar 2026 (Tue) 0.755 0.7565 0.713 0.751 18,145
2nd Mar 2026 (Mon) 0.7668 0.776 0.745 0.783 40,542
27th Feb 2026 (Fri) 0.84 0.84 0.7799 0.78 145,114
26th Feb 2026 (Thu) 0.8659 0.87 0.85 0.86 81,545
25th Feb 2026 (Wed) 0.81 0.879 0.81 0.879 0
24th Feb 2026 (Tue) 0.81 0.81 0.78 0.78 0
23rd Feb 2026 (Mon) 0.81 0.829 0.7722 0.81 345,959
20th Feb 2026 (Fri) 0.8483 0.90 0.8151 0.8199 141,371
19th Feb 2026 (Thu) 0.80 0.828 0.78 0.81 86,529
18th Feb 2026 (Wed) 0.7742 0.8364 0.7742 0.81 40,420
17th Feb 2026 (Tue) 0.80 0.80 0.74 0.7685 44,672
16th Feb 2026 (Mon) 0.78 0.8425 0.777 0.805 33,207
13th Feb 2026 (Fri) 0.78 0.8425 0.777 0.805 33,207
12th Feb 2026 (Thu) 0.8725 0.8725 0.7659 0.777 50,498
11th Feb 2026 (Wed) 0.90 0.901 0.83 0.848 141,253
10th Feb 2026 (Tue) 0.9039 0.9562 0.901 0.9144 38,995
9th Feb 2026 (Mon) 0.91 0.9109 0.87 0.89 36,981
6th Feb 2026 (Fri) 0.8851 0.94 0.8681 0.93 66,699
5th Feb 2026 (Thu) 0.91 0.91 0.8644 0.8644 120,500
FTSE 100 Latest
Value10,436.29
Change71.50