OppFi Inc. (OPFI.WS)
NYSE: OPFI.WS · Real-Time Price · USD · Warrants
2.700
+0.220 (8.87%)
Sep 23, 2025, 4:00 PM EDT - Market closed
OppFi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 2.50 | 2.50 | 2.44 | 2.48 | 2.48 | -0.80% | 2,664 |
| Sep 19, 2025 | 2.75 | 2.75 | 2.47 | 2.50 | 2.50 | -10.39% | 104,029 |
| Sep 18, 2025 | 2.70 | 2.79 | 2.65 | 2.79 | 2.79 | 7.31% | 6,889 |
| Sep 17, 2025 | 2.40 | 2.68 | 2.40 | 2.60 | 2.60 | 6.56% | 51,781 |
| Sep 16, 2025 | 2.39 | 2.45 | 2.19 | 2.44 | 2.44 | 7.02% | 59,712 |
| Sep 15, 2025 | 2.36 | 2.40 | 2.25 | 2.28 | 2.28 | 1.79% | 28,931 |
| Sep 12, 2025 | 2.00 | 2.24 | 2.00 | 2.24 | 2.24 | 17.89% | 21,366 |
| Sep 11, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 3.83% | 20,603 |
| Sep 10, 2025 | 2.01 | 2.01 | 1.76 | 1.83 | 1.83 | -7.58% | 80,231 |
| Sep 9, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | - | 318 |
| Sep 8, 2025 | 1.91 | 2.08 | 1.90 | 1.98 | 1.98 | -2.32% | 19,805 |
| Sep 5, 2025 | 2.00 | 2.03 | 1.91 | 2.03 | 2.03 | 1.35% | 3,360 |
| Sep 4, 2025 | 1.85 | 2.00 | 1.85 | 2.00 | 2.00 | 6.38% | 3,757 |
| Sep 3, 2025 | 1.85 | 1.88 | 1.75 | 1.88 | 1.88 | -2.08% | 8,950 |
| Sep 2, 2025 | 1.86 | 1.92 | 1.80 | 1.92 | 1.92 | 1.59% | 38,418 |
| Aug 29, 2025 | 1.89 | 1.93 | 1.85 | 1.89 | 1.89 | -0.53% | 54,747 |
| Aug 28, 2025 | 1.98 | 2.00 | 1.90 | 1.90 | 1.90 | -1.04% | 2,135 |
| Aug 27, 2025 | 2.00 | 2.05 | 1.87 | 1.92 | 1.92 | -11.52% | 55,715 |
| Aug 26, 2025 | 1.95 | 2.27 | 1.95 | 2.17 | 2.17 | 20.56% | 65,599 |
| Aug 25, 2025 | 1.73 | 1.84 | 1.73 | 1.80 | 1.80 | 7.78% | 56,604 |
| Aug 22, 2025 | 1.51 | 1.87 | 1.51 | 1.67 | 1.67 | 6.37% | 142,457 |
| Aug 21, 2025 | 1.55 | 1.67 | 1.55 | 1.57 | 1.57 | -1.57% | 78,140 |
| Aug 20, 2025 | 1.67 | 1.67 | 1.55 | 1.60 | 1.60 | -8.86% | 9,406 |
| Aug 19, 2025 | 1.80 | 1.80 | 1.52 | 1.75 | 1.75 | -8.38% | 42,028 |
| Aug 18, 2025 | 1.92 | 1.96 | 1.87 | 1.91 | 1.91 | 2.41% | 2,091 |
| Aug 15, 2025 | 2.05 | 2.18 | 1.80 | 1.87 | 1.87 | -10.77% | 24,498 |
| Aug 14, 2025 | 2.05 | 2.25 | 1.87 | 2.09 | 2.09 | 4.45% | 25,387 |
| Aug 13, 2025 | 2.06 | 2.09 | 2.00 | 2.00 | 2.00 | -5.57% | 8,177 |
| Aug 12, 2025 | 2.20 | 2.29 | 2.05 | 2.12 | 2.12 | -7.87% | 48,743 |
| Aug 11, 2025 | 2.25 | 2.49 | 2.25 | 2.30 | 2.30 | 9.52% | 31,594 |
| Aug 8, 2025 | 1.87 | 2.37 | 1.78 | 2.10 | 2.10 | 12.30% | 15,222 |
| Aug 7, 2025 | 2.30 | 2.30 | 1.86 | 1.87 | 1.87 | -23.36% | 49,434 |
| Aug 6, 2025 | 2.62 | 2.74 | 2.20 | 2.44 | 2.44 | 39.43% | 71,288 |
| Aug 5, 2025 | 1.77 | 1.85 | 1.65 | 1.75 | 1.75 | -2.23% | 14,378 |
| Aug 4, 2025 | 1.90 | 1.90 | 1.67 | 1.79 | 1.79 | -9.60% | 16,722 |
| Aug 1, 2025 | 2.00 | 2.00 | 1.75 | 1.98 | 1.98 | -3.88% | 6,825 |
| Jul 31, 2025 | 2.05 | 2.14 | 2.05 | 2.06 | 2.06 | -1.76% | 3,501 |
| Jul 30, 2025 | 2.18 | 2.19 | 2.06 | 2.10 | 2.10 | -7.42% | 35,675 |
| Jul 29, 2025 | 2.20 | 2.27 | 2.17 | 2.27 | 2.27 | 4.86% | 7,938 |
| Jul 28, 2025 | 2.29 | 2.37 | 2.03 | 2.16 | 2.16 | -8.09% | 10,620 |
| Jul 25, 2025 | 2.30 | 2.35 | 2.28 | 2.35 | 2.35 | -0.84% | 3,326 |
| Jul 24, 2025 | 2.52 | 2.52 | 2.31 | 2.37 | 2.37 | -7.06% | 10,088 |
| Jul 23, 2025 | 2.43 | 2.55 | 2.37 | 2.55 | 2.55 | 7.14% | 8,778 |
| Jul 22, 2025 | 2.56 | 2.56 | 2.28 | 2.38 | 2.38 | -9.51% | 24,559 |
| Jul 21, 2025 | 2.69 | 2.79 | 2.56 | 2.63 | 2.63 | 1.54% | 8,778 |
| Jul 18, 2025 | 2.65 | 2.65 | 2.50 | 2.59 | 2.59 | -2.26% | 27,926 |
| Jul 17, 2025 | 2.68 | 2.69 | 2.54 | 2.65 | 2.65 | -1.49% | 19,639 |
| Jul 16, 2025 | 2.68 | 2.70 | 2.50 | 2.69 | 2.69 | -0.37% | 12,106 |
| Jul 15, 2025 | 2.89 | 2.93 | 2.70 | 2.70 | 2.70 | -3.57% | 19,036 |
| Jul 14, 2025 | 2.84 | 3.02 | 2.78 | 2.80 | 2.80 | -12.50% | 41,609 |