OppFi Inc. (OPFI.WS)
NYSE: OPFI.WS · Real-Time Price · USD · Warrants
1.670
+0.100 (6.37%)
At close: Aug 22, 2025, 4:00 PM
1.670
0.00 (0.00%)
After-hours: Aug 22, 2025, 4:10 PM EDT
OppFi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.51 | 1.87 | 1.51 | 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 |
| Jul 11, 2025 | 3.44 | 3.44 | 3.20 | 3.20 | 3.20 | -9.09% | 4,497 |
| Jul 10, 2025 | 3.80 | 3.80 | 3.44 | 3.52 | 3.52 | -10.89% | 135,916 |
| Jul 9, 2025 | 4.23 | 4.23 | 3.91 | 3.95 | 3.95 | -7.06% | 46,536 |
| Jul 8, 2025 | 4.47 | 4.66 | 4.24 | 4.25 | 4.25 | -1.16% | 7,224 |
| Jul 7, 2025 | 3.91 | 4.30 | 3.91 | 4.30 | 4.30 | 7.50% | 2,719 |
| Jul 3, 2025 | 3.76 | 4.00 | 3.70 | 4.00 | 4.00 | 4.17% | 15,587 |
| Jul 2, 2025 | 4.02 | 4.02 | 3.74 | 3.84 | 3.84 | -4.24% | 83,438 |
| Jul 1, 2025 | 4.15 | 4.15 | 3.75 | 4.01 | 4.01 | -6.31% | 18,674 |
| Jun 30, 2025 | 4.48 | 4.48 | 3.75 | 4.28 | 4.28 | -4.46% | 24,833 |
| Jun 27, 2025 | 4.43 | 4.74 | 4.41 | 4.48 | 4.48 | -0.44% | 10,695 |
| Jun 26, 2025 | 4.34 | 4.59 | 4.25 | 4.50 | 4.50 | 4.90% | 24,622 |
| Jun 25, 2025 | 4.52 | 4.52 | 4.21 | 4.29 | 4.29 | -3.60% | 7,801 |
| Jun 24, 2025 | 3.96 | 4.45 | 3.96 | 4.45 | 4.45 | 18.98% | 55,704 |
| Jun 23, 2025 | 3.42 | 3.75 | 3.05 | 3.74 | 3.74 | 4.76% | 146,794 |
| Jun 20, 2025 | 3.47 | 3.62 | 3.39 | 3.57 | 3.57 | 8.51% | 44,625 |
| Jun 18, 2025 | 3.02 | 3.47 | 3.02 | 3.29 | 3.29 | 7.87% | 59,835 |
| Jun 17, 2025 | 3.27 | 3.27 | 2.79 | 3.05 | 3.05 | -9.50% | 27,115 |
| Jun 16, 2025 | 3.17 | 3.58 | 3.14 | 3.37 | 3.37 | 5.31% | 10,229 |
| Jun 13, 2025 | 3.32 | 3.40 | 3.09 | 3.20 | 3.20 | -13.04% | 42,778 |
| Jun 12, 2025 | 4.20 | 4.20 | 3.39 | 3.68 | 3.68 | -11.11% | 26,390 |