Offerpad Solutions Inc. (OPAD) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -15.8%
- 3M
- -33.3%
- YTD
- -61.9%
- 1Y
- -46.6%
- 3Y
- -61.9%
- 5Y
- -67.9%
Loading 10-year price history...
OPAD Historical Performance
OPAD Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +8.1%
- 2021 annual price return
- -41.9%
- 2022 annual price return
- -93.3%
- 2023 annual price return
- +50.3%
- 2024 annual price return
- -71.1%
- 2025 annual price return
- -54.9%
- 2026 annual price return
- -41.4%
OPAD Stock Price Trajectory (2020–2026)
As of June 21, 2026, Offerpad Solutions Inc. (OPAD) trades at $5.07, representing a -46.6% return over the past year. The stock has delivered a -99.7% total return over five years (-67.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $3,145.50 on September 16, 2021. From this peak, OPAD has corrected -99.8%, currently trading 69% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers OPEN (+671.4% 1Y), HOUS (+392.7% 1Y), and ZG (-50.7% 1Y), OPAD has underperformed the peer group average. Compare OPAD vs OPEN →
OPAD Historical Price Data · from 2020
Rows 1–50 of 1,386| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 4.95 | 5.07 | 4.81 | 5.07 | 34K | +5.63% |
| 2026-06-17 | 4.90 | 5.15 | 4.80 | 4.80 | 32K | -2.44% |
| 2026-06-16 | 4.79 | 4.99 | 4.72 | 4.92 | 55K | +2.50% |
| 2026-06-15 | 5.13 | 5.25 | 4.80 | 4.80 | 69K | -3.03% |
| 2026-06-12 | 5.07 | 5.22 | 4.75 | 4.95 | 80K | -2.37% |
| 2026-06-11 | 4.83 | 5.27 | 4.41 | 5.07 | 102K | +4.97% |
| 2026-06-10 | 5.01 | 5.53 | 4.80 | 4.83 | 163K | -5.11% |
| 2026-06-09 | 5.20 | 5.39 | 4.17 | 5.09 | 336K | -5.74% |
| 2026-06-08 | 6.00 | 6.20 | 5.40 | 5.40 | 125K | -12.48% |
| 2026-06-05 | 7.00 | 7.05 | 6.10 | 6.17 | 157K | -16.62% |
| 2026-06-04 | 7.50 | 7.67 | 7.36 | 7.40 | 80K | -2.76% |
| 2026-06-03 | 8.00 | 8.02 | 7.37 | 7.61 | 129K | -7.20% |
| 2026-06-02 | 8.40 | 8.50 | 8.10 | 8.20 | 84K | -1.20% |
| 2026-06-01 | 7.40 | 8.40 | 7.40 | 8.30 | 192K | +8.36% |
| 2026-05-29 | 7.70 | 7.70 | 7.40 | 7.66 | 32K | +1.73% |
| 2026-05-28 | 7.46 | 7.70 | 7.15 | 7.53 | 69K | -0.79% |
| 2026-05-27 | 6.95 | 7.65 | 6.95 | 7.59 | 80K | +8.43% |
| 2026-05-26 | 7.10 | 7.40 | 6.90 | 7.00 | 46K | -1.13% |
| 2026-05-22 | 6.80 | 7.19 | 6.80 | 7.08 | 37K | +4.12% |
| 2026-05-21 | 6.30 | 6.87 | 6.27 | 6.80 | 50K | +6.25% |
| 2026-05-20 | 5.83 | 6.50 | 5.77 | 6.40 | 50K | +8.11% |
| 2026-05-19 | 6.02 | 6.21 | 5.77 | 5.92 | 54K | -1.66% |
| 2026-05-18 | 6.35 | 6.35 | 5.90 | 6.02 | 60K | -4.44% |
| 2026-05-15 | 6.25 | 6.39 | 6.10 | 6.30 | 27K | -1.41% |
| 2026-05-14 | 6.26 | 6.54 | 6.01 | 6.39 | 60K | +3.23% |
| 2026-05-13 | 6.39 | 6.39 | 6.01 | 6.19 | 46K | -0.16% |
| 2026-05-12 | 6.40 | 6.50 | 6.13 | 6.20 | 70K | -5.49% |
| 2026-05-11 | 6.80 | 6.80 | 6.40 | 6.56 | 82K | -2.09% |
| 2026-05-08 | 7.10 | 7.30 | 6.70 | 6.70 | 39K | -5.63% |
| 2026-05-07 | 7.20 | 7.41 | 6.93 | 7.10 | 52K | +1.14% |
| 2026-05-06 | 6.51 | 7.29 | 6.50 | 7.02 | 85K | +7.50% |
| 2026-05-05 | 7.12 | 7.12 | 6.44 | 6.53 | 81K | -3.97% |
| 2026-05-04 | 6.80 | 6.96 | 6.31 | 6.80 | 64K | +1.95% |
| 2026-05-01 | 7.50 | 7.70 | 6.50 | 6.67 | 182K | -15.57% |
| 2026-04-30 | 8.00 | 8.19 | 7.71 | 7.90 | 100K | +0.38% |
| 2026-04-29 | 8.16 | 8.21 | 7.70 | 7.87 | 36K | -5.18% |
| 2026-04-28 | 8.12 | 8.40 | 7.90 | 8.30 | 35K | +1.10% |
| 2026-04-27 | 7.99 | 8.30 | 7.90 | 8.21 | 32K | +1.36% |
| 2026-04-24 | 8.30 | 8.63 | 7.90 | 8.10 | 43K | -0.74% |
| 2026-04-23 | 8.60 | 8.60 | 8.03 | 8.16 | 54K | -6.42% |
| 2026-04-22 | 8.90 | 8.90 | 8.50 | 8.72 | 38K | +3.32% |
| 2026-04-21 | 8.40 | 9.00 | 8.40 | 8.44 | 108K | -1.63% |
| 2026-04-20 | 8.40 | 8.67 | 8.13 | 8.58 | 30K | +1.66% |
| 2026-04-17 | 8.75 | 8.94 | 6.81 | 8.44 | 146K | -2.99% |
| 2026-04-16 | 8.80 | 8.87 | 8.40 | 8.70 | 72K | 0.00% |
| 2026-04-15 | 7.98 | 8.87 | 7.79 | 8.70 | 171K | +10.41% |
| 2026-04-14 | 7.70 | 8.03 | 7.50 | 7.88 | 78K | +3.01% |
| 2026-04-13 | 7.30 | 7.70 | 6.94 | 7.65 | 99K | +5.08% |
| 2026-04-10 | 7.14 | 7.45 | 7.13 | 7.28 | 30K | 0.00% |
| 2026-04-09 | 6.98 | 7.34 | 6.91 | 7.28 | 26K | +2.97% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
OPAD — Frequently Asked Questions
Quick answers to the most common questions about buying OPAD stock.
How has OPAD stock performed recently?
OPAD declined -46.6% over the past year, below its 5-year annualized CAGR of -67.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is OPAD's all-time high price?
Offerpad Solutions Inc. reached $3145.50 on 2021-09-16. The 52-week high is $63.50. Current 1-year return of -46.6% places the stock further from historical peaks.
Where can I download OPAD historical price data?
This page provides OPAD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.