2m 2m 2m 2m 2m 2m 2m
OFFERPAD SLTN-A (OPAD)
NYSE
$3.81+$0.16 (+4.38%)
Price as of Aug 03, 2026 7:59 PM EDT- $18.3MMarket Cap
- -69.58%1-Year Change
- Real Estate ServicesIndustry
OFFERPAD SLTN-A (OPAD)
$3.81+$0.16 (+4.38%)
- 1 Month-31.00%Low Price$3.65High Price$5.67
- 3 Months-45.25%Low Price$5.40High Price$5.67
- 1 Year-69.58%Low Price$5.40High Price$62.30
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/03/2026 | 4.00 | 4.31 | 3.52 | 3.65 | -5.68% | 105,926 |
08/03/2026 |
-$1.94 Earnings | |||||
07/31/2026 | 4.25 | 4.31 | 3.82 | 3.87 | -6.75% | 45,672 |
07/30/2026 | 4.03 | 4.20 | 3.90 | 4.15 | +5.87% | 15,787 |
07/29/2026 | 4.08 | 4.09 | 3.63 | 3.92 | -3.92% | 65,119 |
07/28/2026 | 4.16 | 4.29 | 3.91 | 4.08 | -4.00% | 41,207 |
07/27/2026 | 4.09 | 4.50 | 4.09 | 4.25 | +5.72% | 37,764 |
07/24/2026 | 4.45 | 4.57 | 4.02 | 4.02 | -9.66% | 51,078 |
07/23/2026 | 4.88 | 4.88 | 4.40 | 4.45 | -9.00% | 75,792 |
07/22/2026 | 5.25 | 5.25 | 4.85 | 4.89 | -3.93% | 15,248 |
07/21/2026 | 5.18 | 5.45 | 5.06 | 5.09 | -1.17% | 43,093 |
07/20/2026 | 5.12 | 5.20 | 5.00 | 5.15 | -0.58% | 21,625 |
07/17/2026 | 5.10 | 5.27 | 5.00 | 5.18 | -0.19% | 19,502 |
07/16/2026 | 5.34 | 5.50 | 5.18 | 5.19 | -2.81% | 17,754 |
07/15/2026 | 4.93 | 5.48 | 4.64 | 5.34 | +11.02% | 70,898 |
07/14/2026 | 4.67 | 4.88 | 4.67 | 4.81 | +3.00% | 21,887 |
07/13/2026 | 4.87 | 5.04 | 4.60 | 4.67 | -6.22% | 63,368 |
07/10/2026 | 5.35 | 5.35 | 4.93 | 4.98 | -2.16% | 77,901 |
07/09/2026 | 5.01 | 5.35 | 5.01 | 5.09 | +1.60% | 48,763 |
07/08/2026 | 5.49 | 5.56 | 5.00 | 5.01 | -9.89% | 92,322 |
07/07/2026 | 5.67 | 6.09 | 5.50 | 5.56 | -1.94% | 83,598 |
07/06/2026 | 5.19 | 6.02 | 5.19 | 5.67 | +7.18% | 65,619 |
07/02/2026 | 5.32 | 5.53 | 5.24 | 5.29 | +0.76% | 59,609 |
07/01/2026 | 4.85 | 5.39 | 4.85 | 5.25 | +6.28% | 68,852 |
06/30/2026 | 4.63 | 4.98 | 4.63 | 4.94 | +6.93% | 49,134 |
06/29/2026 | 4.66 | 4.90 | 4.55 | 4.62 | +0.87% | 44,725 |
06/26/2026 | 4.28 | 4.99 | 4.28 | 4.58 | +4.57% | 69,432 |
06/25/2026 | 4.43 | 4.53 | 4.30 | 4.38 | -1.79% | 43,761 |
06/24/2026 | 4.72 | 4.75 | 4.40 | 4.46 | -6.30% | 85,871 |
06/23/2026 | 4.54 | 4.82 | 4.45 | 4.76 | +3.93% | 82,560 |
06/22/2026 | 5.00 | 5.18 | 4.55 | 4.58 | -9.66% | 85,268 |
06/18/2026 | 4.83 | 5.07 | 4.81 | 5.07 | +5.63% | 62,040 |
06/17/2026 | 4.90 | 5.15 | 4.80 | 4.80 | -2.44% | 31,535 |
06/16/2026 | 4.79 | 4.99 | 4.72 | 4.92 | +2.50% | 55,096 |
06/15/2026 | 5.13 | 5.25 | 4.80 | 4.80 | -3.03% | 68,669 |
06/12/2026 | 5.07 | 5.22 | 4.75 | 4.95 | -2.37% | 79,581 |
06/11/2026 | 4.83 | 5.27 | 4.41 | 5.07 | +4.97% | 101,863 |
06/10/2026 | 5.01 | 5.53 | 4.80 | 4.83 | -5.11% | 163,222 |
06/09/2026 | 5.20 | 5.39 | 4.17 | 5.09 | -5.76% | 336,315 |
06/09/2026 |
1:10 Split | |||||
06/08/2026 | 6.00 | 6.20 | 5.40 | 5.40 | -12.51% | 1,248,552 |
06/05/2026 | 7.00 | 7.05 | 6.10 | 6.17 | -16.58% | 1,568,281 |
06/04/2026 | 7.50 | 7.67 | 7.36 | 7.40 | -2.75% | 795,521 |
06/03/2026 | 8.00 | 8.02 | 7.37 | 7.61 | -7.21% | 1,291,935 |
06/02/2026 | 8.40 | 8.50 | 8.10 | 8.20 | -1.20% | 837,437 |
06/01/2026 | 7.40 | 8.40 | 7.40 | 8.30 | +8.36% | 1,920,672 |
05/29/2026 | 7.70 | 7.70 | 7.40 | 7.66 | +1.73% | 319,543 |
05/28/2026 | 7.46 | 7.70 | 7.15 | 7.53 | -0.79% | 686,533 |
05/27/2026 | 6.95 | 7.65 | 6.95 | 7.59 | +8.43% | 801,410 |
05/26/2026 | 7.10 | 7.40 | 6.90 | 7.00 | -1.07% | 461,744 |
05/22/2026 | 6.80 | 7.19 | 6.80 | 7.08 | +4.09% | 373,609 |
05/21/2026 | 6.30 | 6.87 | 6.27 | 6.80 | +6.22% | 497,845 |
05/20/2026 | 5.83 | 6.50 | 5.77 | 6.40 | +8.11% | 500,721 |
05/19/2026 | 6.02 | 6.21 | 5.77 | 5.92 | -1.66% | 543,587 |
05/18/2026 | 6.35 | 6.35 | 5.90 | 6.02 | -4.43% | 604,832 |
05/15/2026 | 6.25 | 6.39 | 6.10 | 6.30 | -1.39% | 270,192 |
05/14/2026 | 6.26 | 6.54 | 6.01 | 6.39 | +3.28% | 598,725 |
05/13/2026 | 6.39 | 6.39 | 6.01 | 6.19 | -0.27% | 464,710 |
05/12/2026 | 6.40 | 6.50 | 6.13 | 6.20 | -5.40% | 697,200 |
05/11/2026 | 6.80 | 6.80 | 6.40 | 6.56 | -2.15% | 816,003 |
05/08/2026 | 7.10 | 7.30 | 6.70 | 6.70 | -5.65% | 393,095 |
05/07/2026 | 7.20 | 7.41 | 6.93 | 7.10 | +1.15% | 517,106 |
05/06/2026 | 6.51 | 7.29 | 6.50 | 7.02 | +7.50% | 849,123 |
05/05/2026 | 7.12 | 7.12 | 6.44 | 6.53 | -3.97% | 811,713 |
05/04/2026 | 6.80 | 6.96 | 6.31 | 6.80 | +1.99% | 637,179 |
05/01/2026 | 7.50 | 7.70 | 6.50 | 6.67 | -15.61% | 1,819,079 |
04/30/2026 | 8.00 | 8.19 | 7.71 | 7.90 | +0.34% | 1,001,519 |
04/30/2026 |
-$2.20 Earnings | |||||
04/29/2026 | 8.16 | 8.21 | 7.70 | 7.87 | -5.10% | 359,958 |
04/28/2026 | 8.12 | 8.40 | 7.90 | 8.30 | +1.00% | 353,656 |
04/27/2026 | 7.99 | 8.30 | 7.90 | 8.21 | +1.42% | 316,814 |
04/24/2026 | 8.30 | 8.63 | 7.90 | 8.10 | -0.75% | 433,195 |
04/23/2026 | 8.60 | 8.60 | 8.03 | 8.16 | -6.44% | 539,843 |
04/22/2026 | 8.90 | 8.90 | 8.50 | 8.72 | +3.35% | 384,620 |
04/21/2026 | 8.40 | 9.00 | 8.40 | 8.44 | -1.64% | 1,080,944 |
04/20/2026 | 8.40 | 8.67 | 8.13 | 8.58 | +1.72% | 302,359 |
04/17/2026 | 8.75 | 8.94 | 6.81 | 8.44 | -3.05% | 1,456,366 |
04/16/2026 | 8.80 | 8.87 | 8.40 | 8.70 | -0.02% | 722,998 |
04/15/2026 | 7.98 | 8.87 | 7.79 | 8.70 | +10.43% | 1,714,444 |
04/14/2026 | 7.70 | 8.03 | 7.50 | 7.88 | +3.03% | 776,954 |
04/13/2026 | 7.30 | 7.70 | 6.94 | 7.65 | +5.03% | 988,427 |
04/10/2026 | 7.14 | 7.45 | 7.13 | 7.28 | +0.07% | 297,924 |
04/09/2026 | 6.98 | 7.34 | 6.91 | 7.28 | +2.93% | 258,315 |
04/08/2026 | 7.40 | 7.50 | 7.03 | 7.07 | +1.00% | 407,299 |
04/07/2026 | 6.92 | 7.23 | 6.80 | 7.00 | -1.26% | 310,439 |
04/06/2026 | 6.50 | 7.30 | 6.50 | 7.09 | +2.44% | 529,171 |
04/02/2026 | 6.71 | 7.09 | 6.50 | 6.92 | -1.28% | 552,963 |
04/01/2026 | 6.87 | 7.40 | 6.62 | 7.01 | +6.99% | 1,119,953 |
03/31/2026 | 6.00 | 6.57 | 5.80 | 6.55 | +13.75% | 897,943 |
03/30/2026 | 6.32 | 6.63 | 5.70 | 5.76 | -8.16% | 863,073 |
03/27/2026 | 6.41 | 6.91 | 6.11 | 6.27 | -6.39% | 925,751 |
03/26/2026 | 6.69 | 7.00 | 6.47 | 6.70 | -0.36% | 748,545 |
03/25/2026 | 6.70 | 7.08 | 6.52 | 6.72 | +1.57% | 497,943 |
03/24/2026 | 6.80 | 7.06 | 6.61 | 6.62 | -5.43% | 575,002 |
03/23/2026 | 7.07 | 7.23 | 6.85 | 7.00 | +1.45% | 677,446 |
03/20/2026 | 7.30 | 7.36 | 6.86 | 6.90 | -6.38% | 760,060 |
03/19/2026 | 7.60 | 7.60 | 7.22 | 7.37 | -3.03% | 592,087 |
03/18/2026 | 7.63 | 7.91 | 7.45 | 7.60 | -5.00% | 831,330 |
03/17/2026 | 7.49 | 8.07 | 7.49 | 8.00 | +7.60% | 1,194,172 |
03/16/2026 | 7.85 | 7.85 | 7.40 | 7.44 | -3.88% | 685,366 |