OppFi, Inc. OPFI
NYSE · United States · Finance
$5.95-0.08 (-1.33%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.95 | -1.33% | $6.07 | $6.13 | $5.92 | 495.38K |
| 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 |