OppFi, Inc. OPFI
NYSE · Vereinigte Staaten · Finanzen
$6,030,00 (0,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,02 | -0,17 % | $6,07 | $6,13 | $6,01 | 57,20K |
| 2026-09-30 | $6,03 | -0,82 % | $6,09 | $6,10 | $5,99 | 571,60K |
| 2026-09-29 | $6,08 | -0,65 % | $6,13 | $6,17 | $6,03 | 602,40K |
| 2026-09-28 | $6,12 | -2,55 % | $6,22 | $6,22 | $6,09 | 516,60K |
| 2026-09-25 | $6,28 | +0,64 % | $6,25 | $6,32 | $6,20 | 541,10K |
| 2026-09-24 | $6,24 | -0,64 % | $6,26 | $6,30 | $6,20 | 741,20K |
| 2026-09-23 | $6,28 | -2,18 % | $6,34 | $6,38 | $6,24 | 638,60K |
| 2026-09-22 | $6,42 | -0,47 % | $6,57 | $6,58 | $6,24 | 1,08M |
| 2026-09-21 | $6,45 | -1,23 % | $6,61 | $6,61 | $6,43 | 1,11M |
| 2026-09-18 | $6,53 | -7,24 % | $7,01 | $7,05 | $6,53 | 2,29M |
| 2026-09-17 | $7,04 | +0,14 % | $7,18 | $7,24 | $7,04 | 884,70K |
| 2026-09-16 | $7,03 | -2,63 % | $7,29 | $7,31 | $6,97 | 1,35M |
| 2026-09-15 | $7,22 | -7,20 % | $7,72 | $7,73 | $7,10 | 1,08M |
| 2026-09-14 | $7,78 | -2,51 % | $7,99 | $8,05 | $7,72 | 973,50K |
| 2026-09-11 | $7,98 | +5,14 % | $7,69 | $8,06 | $7,69 | 978,40K |
| 2026-09-10 | $7,59 | +0,80 % | $7,50 | $7,63 | $7,49 | 1,09M |
| 2026-09-09 | $7,53 | +1,76 % | $7,39 | $7,77 | $7,28 | 2,12M |
| 2026-09-08 | $7,40 | -0,27 % | $7,42 | $7,45 | $7,30 | 539,20K |
| 2026-09-04 | $7,42 | +1,37 % | $7,25 | $7,44 | $7,24 | 490,30K |
| 2026-09-03 | $7,32 | +1,10 % | $7,36 | $7,48 | $7,25 | 634,60K |
| 2026-09-02 | $7,24 | +5,54 % | $6,93 | $7,28 | $6,89 | 764,30K |
| 2026-09-01 | $6,86 | -1,01 % | $6,91 | $7,00 | $6,86 | 500,40K |
| 2026-08-31 | $6,93 | -1,98 % | $6,97 | $7,01 | $6,82 | 616,00K |
| 2026-08-28 | $7,07 | -1,12 % | $7,20 | $7,25 | $7,03 | 895,80K |
| 2026-08-27 | $7,15 | +0,70 % | $7,06 | $7,20 | $7,03 | 508,90K |
| 2026-08-26 | $7,10 | -2,74 % | $7,34 | $7,34 | $7,06 | 662,90K |
| 2026-08-25 | $7,30 | +3,11 % | $7,21 | $7,33 | $7,12 | 672,90K |
| 2026-08-24 | $7,08 | +1,43 % | $7,08 | $7,28 | $7,05 | 937,60K |
| 2026-08-21 | $6,98 | -2,51 % | $7,24 | $7,25 | $6,97 | 713,40K |
| 2026-08-20 | $7,16 | -0,28 % | $7,21 | $7,24 | $7,00 | 468,50K |
| 2026-08-19 | $7,18 | +2,57 % | $7,11 | $7,24 | $7,06 | 586,60K |
| 2026-08-18 | $7,00 | -0,28 % | $7,00 | $7,20 | $6,97 | 594,10K |
| 2026-08-17 | $7,02 | -1,96 % | $7,16 | $7,16 | $6,84 | 918,70K |
| 2026-08-14 | $7,16 | +0,42 % | $7,29 | $7,41 | $7,09 | 1,02M |
| 2026-08-13 | $7,13 | +3,94 % | $7,30 | $7,46 | $7,01 | 1,35M |
| 2026-08-12 | $6,86 | +4,10 % | $6,65 | $7,18 | $6,65 | 1,78M |
| 2026-08-11 | $6,59 | -24,86 % | $7,50 | $7,68 | $6,50 | 9,30M |
| 2026-08-10 | $8,77 | -6,70 % | $9,35 | $9,35 | $8,69 | 907,30K |
| 2026-08-07 | $9,40 | -3,69 % | $9,82 | $9,95 | $9,28 | 451,20K |
| 2026-08-06 | $9,76 | -0,31 % | $9,81 | $9,86 | $9,70 | 340,00K |
| 2026-08-05 | $9,79 | -0,20 % | $9,98 | $10,19 | $9,69 | 409,90K |
| 2026-08-04 | $9,81 | -1,11 % | $9,95 | $10,03 | $9,79 | 397,30K |
| 2026-08-03 | $9,92 | +5,87 % | $9,47 | $9,94 | $9,42 | 451,40K |
| 2026-07-31 | $9,37 | -0,53 % | $9,34 | $9,41 | $9,15 | 373,90K |
| 2026-07-30 | $9,42 | -1,05 % | $9,43 | $9,43 | $9,12 | 417,90K |
| 2026-07-29 | $9,52 | -1,35 % | $9,56 | $9,70 | $9,45 | 731,70K |
| 2026-07-28 | $9,65 | +2,44 % | $9,48 | $9,77 | $9,42 | 510,70K |
| 2026-07-27 | $9,42 | +4,43 % | $9,19 | $9,44 | $9,19 | 391,20K |
| 2026-07-24 | $9,02 | +1,81 % | $8,87 | $9,14 | $8,80 | 378,40K |
| 2026-07-23 | $8,86 | -4,11 % | $9,15 | $9,16 | $8,81 | 495,60K |
| 2026-07-22 | $9,24 | -2,33 % | $9,39 | $9,46 | $9,20 | 433,20K |
| 2026-07-21 | $9,46 | +1,72 % | $9,43 | $9,48 | $9,26 | 393,30K |
| 2026-07-20 | $9,30 | -0,85 % | $9,37 | $9,41 | $9,22 | 479,30K |
| 2026-07-17 | $9,38 | -0,11 % | $9,25 | $9,54 | $9,25 | 428,10K |
| 2026-07-16 | $9,39 | +1,62 % | $9,26 | $9,40 | $9,23 | 329,70K |
| 2026-07-15 | $9,24 | +0,43 % | $9,26 | $9,37 | $9,14 | 546,30K |
| 2026-07-14 | $9,20 | -0,11 % | $9,21 | $9,25 | $9,06 | 550,90K |
| 2026-07-13 | $9,21 | -2,44 % | $9,40 | $9,54 | $9,04 | 748,70K |
| 2026-07-10 | $9,44 | +1,94 % | $9,35 | $9,54 | $9,35 | 373,40K |
| 2026-07-09 | $9,26 | +1,87 % | $9,08 | $9,30 | $9,03 | 531,70K |
| 2026-07-08 | $9,09 | -4,11 % | $9,38 | $9,38 | $8,84 | 1,02M |
| 2026-07-07 | $9,48 | -5,29 % | $10,04 | $10,09 | $9,43 | 928,40K |
| 2026-07-06 | $10,01 | +0,50 % | $10,17 | $10,17 | $9,94 | 865,00K |
| 2026-07-02 | $9,96 | -0,50 % | $10,10 | $10,14 | $9,93 | 787,80K |
| 2026-07-01 | $10,01 | +0,81 % | $10,04 | $10,09 | $9,82 | 813,30K |
| 2026-06-30 | $9,93 | +5,41 % | $9,55 | $10,03 | $9,44 | 1,38M |
| 2026-06-29 | $9,42 | +1,51 % | $9,25 | $9,52 | $9,15 | 973,40K |
| 2026-06-26 | $9,28 | -0,85 % | $9,28 | $9,38 | $9,08 | 952,00K |
| 2026-06-25 | $9,36 | +6,36 % | $8,91 | $9,39 | $8,82 | 899,40K |
| 2026-06-24 | $8,80 | +0,46 % | $8,83 | $9,09 | $8,75 | 514,30K |
| 2026-06-23 | $8,76 | +4,78 % | $8,39 | $8,77 | $8,39 | 841,00K |
| 2026-06-22 | $8,36 | -0,83 % | $8,35 | $8,63 | $8,23 | 918,90K |
| 2026-06-18 | $8,43 | +1,08 % | $8,31 | $8,44 | $8,14 | 1,69M |
| 2026-06-17 | $8,34 | -5,01 % | $8,68 | $8,85 | $8,26 | 1,28M |
| 2026-06-16 | $8,78 | +6,30 % | $8,26 | $8,94 | $8,26 | 1,52M |
| 2026-06-15 | $8,26 | -1,20 % | $8,45 | $8,58 | $8,23 | 417,20K |
| 2026-06-12 | $8,36 | +0,72 % | $8,38 | $8,56 | $8,30 | 509,40K |
| 2026-06-11 | $8,30 | +0,36 % | $8,12 | $8,33 | $8,05 | 532,20K |
| 2026-06-10 | $8,27 | -2,01 % | $8,37 | $8,50 | $8,26 | 445,90K |
| 2026-06-09 | $8,44 | +7,65 % | $7,92 | $8,52 | $7,92 | 978,50K |
| 2026-06-08 | $7,84 | -5,66 % | $8,31 | $8,38 | $7,81 | 1,13M |
| 2026-06-05 | $8,31 | -1,66 % | $8,47 | $8,52 | $8,27 | 496,30K |
| 2026-06-04 | $8,45 | +5,62 % | $8,12 | $8,46 | $8,07 | 736,50K |
| 2026-06-03 | $8,00 | -4,31 % | $8,24 | $8,26 | $7,97 | 1,02M |
| 2026-06-02 | $8,36 | -0,24 % | $8,28 | $8,44 | $8,21 | 535,70K |
| 2026-06-01 | $8,38 | -1,30 % | $8,36 | $8,46 | $8,30 | 596,30K |
| 2026-05-29 | $8,49 | +1,80 % | $8,37 | $8,49 | $8,30 | 486,90K |
| 2026-05-28 | $8,34 | -1,42 % | $8,36 | $8,46 | $8,28 | 390,20K |
| 2026-05-27 | $8,46 | +1,93 % | $8,34 | $8,52 | $8,33 | 549,10K |
| 2026-05-26 | $8,30 | +1,84 % | $8,19 | $8,33 | $8,16 | 483,20K |