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
21st May 2026 (Thu) 0.64 0.6831 0.63 0.6798 32,997
20th May 2026 (Wed) 0.5883 0.645 0.5869 0.64 40,451
19th May 2026 (Tue) 0.602 0.602 0.5784 0.592 57,315
18th May 2026 (Mon) 0.635 0.635 0.59 0.602 50,148
15th May 2026 (Fri) 0.63 0.6375 0.6119 0.6299 9,992
14th May 2026 (Thu) 0.6151 0.6451 0.6012 0.6388 35,413
13th May 2026 (Wed) 0.6285 0.6291 0.6031 0.6185 28,299
12th May 2026 (Tue) 0.6498 0.6498 0.615 0.6202 85,657
11th May 2026 (Mon) 0.67 0.67 0.6401 0.6556 50,123
8th May 2026 (Fri) 0.71 0.7101 0.6835 0.67 65,645
7th May 2026 (Thu) 0.72 0.73 0.6937 0.7101 38,514
6th May 2026 (Wed) 0.6601 0.7273 0.66 0.702 72,339
5th May 2026 (Tue) 0.688 0.688 0.6481 0.653 135,301
4th May 2026 (Mon) 0.66 0.6959 0.6305 0.68 47,379
1st May 2026 (Fri) 0.7376 0.7542 0.65 0.6667 181,493
30th Apr 2026 (Thu) 0.797 0.816 0.776 0.79 48,743
29th Apr 2026 (Wed) 0.8202 0.8202 0.77 0.7873 32,881
28th Apr 2026 (Tue) 0.8069 0.8338 0.8025 0.8296 78,941
27th Apr 2026 (Mon) 0.799 0.8056 0.793 0.8214 35,512
24th Apr 2026 (Fri) 0.8201 0.825 0.7991 0.8099 12,878
23rd Apr 2026 (Thu) 0.8549 0.855 0.8027 0.816 48,483
22nd Apr 2026 (Wed) 0.8528 0.8784 0.85 0.8722 21,239
21st Apr 2026 (Tue) 0.8697 0.90 0.8439 0.8439 72,493
20th Apr 2026 (Mon) 0.839 0.8642 0.8138 0.858 14,010
17th Apr 2026 (Fri) 0.8709 0.8936 0.6924 0.8435 176,452
16th Apr 2026 (Thu) 0.88 0.8818 0.84 0.87 66,078
15th Apr 2026 (Wed) 0.788 0.8835 0.788 0.8702 114,431
14th Apr 2026 (Tue) 0.7501 0.801 0.7501 0.788 94,162
13th Apr 2026 (Mon) 0.74 0.769 0.6938 0.7648 119,413
10th Apr 2026 (Fri) 0.7305 0.7405 0.7207 0.7282 10,529
9th Apr 2026 (Thu) 0.7071 0.7302 0.7017 0.7277 27,407
8th Apr 2026 (Wed) 0.734 0.7348 0.7051 0.707 43,756
7th Apr 2026 (Tue) 0.70 0.716 0.6847 0.70 12,324
6th Apr 2026 (Mon) 0.6993 0.73 0.6993 0.7089 29,448
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
FTSE 100 Latest
Value10,466.26
Change22.79