OppFi Inc. (OPFI)
NYSE: OPFI · Real-Time Price · USD
4.760
+0.190 (4.16%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 4.52 | 4.64 | 4.46 | 4.57 | 4.57 | 1.56% | 190,380 |
| Sep 24, 2024 | 4.51 | 4.51 | 4.34 | 4.50 | 4.50 | 0.90% | 120,146 |
| Sep 23, 2024 | 4.45 | 4.46 | 4.32 | 4.46 | 4.46 | 1.83% | 129,312 |
| Sep 20, 2024 | 4.32 | 4.46 | 4.32 | 4.38 | 4.38 | 1.39% | 182,329 |
| Sep 19, 2024 | 4.42 | 4.47 | 4.31 | 4.32 | 4.32 | -0.92% | 91,885 |
| Sep 18, 2024 | 4.43 | 4.56 | 4.36 | 4.36 | 4.36 | -2.24% | 100,113 |
| Sep 17, 2024 | 4.31 | 4.51 | 4.31 | 4.46 | 4.46 | 3.72% | 131,373 |
| Sep 16, 2024 | 4.31 | 4.33 | 4.16 | 4.30 | 4.30 | -0.69% | 169,888 |
| Sep 13, 2024 | 4.29 | 4.39 | 4.29 | 4.33 | 4.33 | 1.64% | 106,906 |
| Sep 12, 2024 | 4.20 | 4.33 | 4.19 | 4.26 | 4.26 | 1.91% | 185,999 |
| Sep 11, 2024 | 4.08 | 4.29 | 4.08 | 4.18 | 4.18 | 2.96% | 279,202 |
| Sep 10, 2024 | 4.23 | 4.29 | 3.93 | 4.06 | 4.06 | -4.92% | 297,943 |
| Sep 9, 2024 | 4.09 | 4.35 | 4.09 | 4.27 | 4.27 | 4.91% | 231,306 |
| Sep 6, 2024 | 4.22 | 4.29 | 4.07 | 4.07 | 4.07 | -3.55% | 201,617 |
| Sep 5, 2024 | 4.35 | 4.40 | 4.18 | 4.22 | 4.22 | -2.76% | 250,324 |
| Sep 4, 2024 | 4.66 | 4.70 | 4.25 | 4.34 | 4.34 | -8.25% | 252,680 |
| Sep 3, 2024 | 4.73 | 4.85 | 4.58 | 4.73 | 4.73 | -0.84% | 327,470 |
| Aug 30, 2024 | 4.62 | 4.77 | 4.60 | 4.77 | 4.77 | 3.47% | 121,518 |
| Aug 29, 2024 | 4.60 | 4.88 | 4.55 | 4.61 | 4.61 | 1.54% | 312,618 |
| Aug 28, 2024 | 4.64 | 4.78 | 4.54 | 4.54 | 4.54 | -1.94% | 250,616 |
| Aug 27, 2024 | 4.73 | 4.76 | 4.59 | 4.63 | 4.63 | -2.53% | 175,243 |
| Aug 26, 2024 | 4.60 | 4.78 | 4.52 | 4.75 | 4.75 | 4.86% | 274,367 |
| Aug 23, 2024 | 4.48 | 4.57 | 4.42 | 4.53 | 4.53 | 2.26% | 145,914 |
| Aug 22, 2024 | 4.54 | 4.60 | 4.40 | 4.43 | 4.43 | -2.42% | 85,396 |
| Aug 21, 2024 | 4.69 | 4.74 | 4.50 | 4.54 | 4.54 | -3.20% | 134,955 |
| Aug 20, 2024 | 4.45 | 4.75 | 4.45 | 4.69 | 4.69 | 5.39% | 313,057 |
| Aug 19, 2024 | 4.59 | 4.75 | 4.39 | 4.45 | 4.45 | -0.45% | 358,786 |
| Aug 16, 2024 | 4.34 | 4.65 | 4.32 | 4.47 | 4.47 | 3.00% | 195,699 |
| Aug 15, 2024 | 4.54 | 4.54 | 4.31 | 4.34 | 4.34 | -2.69% | 205,169 |
| Aug 14, 2024 | 4.73 | 4.74 | 4.43 | 4.46 | 4.46 | -5.11% | 251,132 |
| Aug 13, 2024 | 4.62 | 4.80 | 4.58 | 4.70 | 4.70 | 1.95% | 423,850 |
| Aug 12, 2024 | 4.52 | 4.80 | 4.24 | 4.61 | 4.61 | 1.99% | 679,295 |
| Aug 9, 2024 | 4.14 | 4.55 | 3.97 | 4.52 | 4.52 | 15.01% | 934,111 |
| Aug 8, 2024 | 3.94 | 4.19 | 3.88 | 3.93 | 3.93 | 2.34% | 333,484 |
| Aug 7, 2024 | 3.88 | 4.00 | 3.47 | 3.84 | 3.84 | 13.27% | 500,652 |
| Aug 6, 2024 | 3.26 | 3.41 | 3.13 | 3.39 | 3.39 | 8.31% | 182,805 |
| Aug 5, 2024 | 3.25 | 3.31 | 3.09 | 3.13 | 3.13 | -10.83% | 230,063 |
| Aug 2, 2024 | 3.51 | 3.56 | 3.44 | 3.51 | 3.51 | -4.36% | 120,742 |
| Aug 1, 2024 | 3.90 | 3.92 | 3.60 | 3.67 | 3.67 | -4.92% | 140,996 |
| Jul 31, 2024 | 3.71 | 3.95 | 3.69 | 3.86 | 3.86 | 4.89% | 127,179 |
| Jul 30, 2024 | 3.76 | 3.79 | 3.46 | 3.68 | 3.68 | -4.17% | 208,380 |
| Jul 29, 2024 | 4.16 | 4.16 | 3.83 | 3.84 | 3.84 | -7.91% | 187,113 |
| Jul 26, 2024 | 3.98 | 4.19 | 3.96 | 4.17 | 4.17 | 4.51% | 140,818 |
| Jul 25, 2024 | 3.92 | 4.04 | 3.90 | 3.99 | 3.99 | 1.53% | 128,397 |
| Jul 24, 2024 | 4.08 | 4.13 | 3.88 | 3.93 | 3.93 | -3.68% | 154,884 |
| Jul 23, 2024 | 3.87 | 4.10 | 3.87 | 4.08 | 4.08 | 4.35% | 100,710 |
| Jul 22, 2024 | 3.80 | 3.93 | 3.77 | 3.91 | 3.91 | 2.36% | 105,368 |
| Jul 19, 2024 | 4.00 | 4.12 | 3.80 | 3.82 | 3.82 | -6.37% | 226,675 |
| Jul 18, 2024 | 4.02 | 4.11 | 4.00 | 4.08 | 4.08 | 0.99% | 172,771 |
| Jul 17, 2024 | 4.00 | 4.11 | 3.97 | 4.04 | 4.04 | - | 143,394 |
| Jul 16, 2024 | 3.85 | 4.05 | 3.85 | 4.04 | 4.04 | 6.04% | 456,624 |
| Jul 15, 2024 | 3.70 | 3.82 | 3.63 | 3.81 | 3.81 | 5.25% | 268,190 |
| Jul 12, 2024 | 3.63 | 3.63 | 3.55 | 3.62 | 3.62 | 0.84% | 109,195 |
| Jul 11, 2024 | 3.55 | 3.63 | 3.53 | 3.59 | 3.59 | 3.46% | 108,461 |
| Jul 10, 2024 | 3.51 | 3.52 | 3.47 | 3.47 | 3.47 | -0.29% | 89,272 |
| Jul 9, 2024 | 3.56 | 3.59 | 3.47 | 3.48 | 3.48 | -1.14% | 67,956 |
| Jul 8, 2024 | 3.46 | 3.60 | 3.46 | 3.52 | 3.52 | 2.03% | 115,021 |
| Jul 5, 2024 | 3.54 | 3.54 | 3.31 | 3.45 | 3.45 | -2.54% | 254,134 |
| Jul 3, 2024 | 3.52 | 3.62 | 3.50 | 3.54 | 3.54 | 0.57% | 81,507 |
| Jul 2, 2024 | 3.52 | 3.64 | 3.48 | 3.52 | 3.52 | - | 165,769 |
| Jul 1, 2024 | 3.40 | 3.53 | 3.34 | 3.52 | 3.52 | 3.83% | 149,260 |
| Jun 28, 2024 | 3.42 | 3.47 | 3.31 | 3.39 | 3.39 | - | 1,319,850 |
| Jun 27, 2024 | 3.40 | 3.50 | 3.38 | 3.39 | 3.39 | - | 85,485 |
| Jun 26, 2024 | 3.35 | 3.50 | 3.35 | 3.39 | 3.39 | 0.59% | 127,550 |
| Jun 25, 2024 | 3.35 | 3.47 | 3.35 | 3.37 | 3.37 | 0.30% | 113,415 |
| Jun 24, 2024 | 3.40 | 3.41 | 3.32 | 3.36 | 3.36 | 0.30% | 93,829 |
| Jun 21, 2024 | 3.23 | 3.45 | 3.21 | 3.35 | 3.35 | 3.40% | 254,800 |
| Jun 20, 2024 | 3.40 | 3.50 | 3.22 | 3.24 | 3.24 | -4.71% | 125,247 |
| Jun 18, 2024 | 3.48 | 3.52 | 3.38 | 3.40 | 3.40 | -1.73% | 126,422 |
| Jun 17, 2024 | 3.24 | 3.51 | 3.24 | 3.46 | 3.46 | 6.13% | 311,509 |
| Jun 14, 2024 | 3.23 | 3.33 | 3.23 | 3.26 | 3.26 | - | 96,012 |
| Jun 13, 2024 | 3.27 | 3.33 | 3.23 | 3.26 | 3.26 | -0.31% | 84,731 |
| Jun 12, 2024 | 3.35 | 3.40 | 3.22 | 3.27 | 3.27 | - | 143,114 |
| Jun 11, 2024 | 3.07 | 3.27 | 3.06 | 3.27 | 3.27 | 6.17% | 183,722 |
| Jun 10, 2024 | 3.23 | 3.30 | 3.05 | 3.08 | 3.08 | -4.35% | 203,021 |
| Jun 7, 2024 | 3.14 | 3.36 | 3.14 | 3.22 | 3.22 | 1.58% | 183,442 |
| Jun 6, 2024 | 3.24 | 3.30 | 3.14 | 3.17 | 3.17 | -1.86% | 165,350 |
| Jun 5, 2024 | 3.26 | 3.34 | 3.19 | 3.23 | 3.23 | -0.92% | 218,156 |
| Jun 4, 2024 | 3.22 | 3.31 | 3.19 | 3.26 | 3.26 | 0.62% | 155,055 |
| Jun 3, 2024 | 3.26 | 3.43 | 3.23 | 3.24 | 3.24 | 0.31% | 219,931 |
| May 31, 2024 | 3.40 | 3.44 | 3.22 | 3.23 | 3.23 | -4.15% | 191,691 |
| May 30, 2024 | 3.39 | 3.48 | 3.35 | 3.37 | 3.37 | 0.60% | 111,188 |
| May 29, 2024 | 3.30 | 3.43 | 3.24 | 3.35 | 3.35 | -0.30% | 186,622 |
| May 28, 2024 | 3.38 | 3.48 | 3.27 | 3.36 | 3.36 | 0.90% | 244,765 |
| May 24, 2024 | 3.11 | 3.36 | 3.11 | 3.33 | 3.33 | 6.73% | 204,649 |
| May 23, 2024 | 3.26 | 3.27 | 3.12 | 3.12 | 3.12 | -3.11% | 189,437 |
| May 22, 2024 | 3.24 | 3.30 | 3.18 | 3.22 | 3.22 | -1.83% | 188,227 |
| May 21, 2024 | 3.17 | 3.56 | 3.11 | 3.28 | 3.28 | 1.55% | 454,859 |
| May 20, 2024 | 2.92 | 3.28 | 2.92 | 3.23 | 3.23 | 11.00% | 401,057 |
| May 17, 2024 | 2.86 | 2.99 | 2.85 | 2.91 | 2.91 | 2.46% | 90,403 |
| May 16, 2024 | 2.92 | 2.95 | 2.82 | 2.84 | 2.84 | -1.39% | 187,576 |
| May 15, 2024 | 2.99 | 2.99 | 2.86 | 2.88 | 2.88 | -2.70% | 173,870 |
| May 14, 2024 | 3.03 | 3.08 | 2.96 | 2.96 | 2.96 | -3.27% | 163,111 |
| May 13, 2024 | 3.02 | 3.08 | 2.97 | 3.06 | 3.06 | 1.66% | 344,691 |
| May 10, 2024 | 3.18 | 3.18 | 3.01 | 3.01 | 3.01 | -2.90% | 229,403 |
| May 9, 2024 | 3.02 | 3.16 | 2.96 | 3.10 | 3.10 | 2.65% | 396,236 |
| May 8, 2024 | 3.00 | 3.16 | 2.84 | 3.02 | 3.02 | 11.85% | 543,865 |
| May 7, 2024 | 2.70 | 2.90 | 2.67 | 2.70 | 2.70 | 0.75% | 224,159 |
| May 6, 2024 | 2.75 | 2.78 | 2.63 | 2.68 | 2.68 | -2.90% | 169,960 |
| May 3, 2024 | 2.85 | 2.87 | 2.73 | 2.76 | 2.76 | -0.72% | 48,897 |