OppFi Inc. (OPFI)
NYSE: OPFI · Real-Time Price · USD
12.57
+0.41 (3.37%)
May 13, 2025, 1:04 PM - Market open
OppFi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 12.26 | 12.63 | 12.20 | 12.45 | - | 2.38% | 450,711 |
| May 12, 2025 | 12.44 | 12.52 | 12.04 | 12.16 | 12.16 | 4.47% | 1,406,264 |
| May 9, 2025 | 11.74 | 11.98 | 11.30 | 11.64 | 11.64 | 0.26% | 974,342 |
| May 8, 2025 | 11.39 | 12.30 | 11.31 | 11.61 | 11.61 | 7.10% | 2,035,288 |
| May 7, 2025 | 10.90 | 11.00 | 10.01 | 10.84 | 10.84 | 11.75% | 1,992,259 |
| May 6, 2025 | 9.64 | 9.84 | 9.43 | 9.70 | 9.70 | -1.62% | 611,357 |
| May 5, 2025 | 9.84 | 9.92 | 9.72 | 9.86 | 9.86 | -0.70% | 511,615 |
| May 2, 2025 | 9.55 | 10.07 | 9.55 | 9.93 | 9.93 | 3.44% | 677,593 |
| May 1, 2025 | 9.56 | 9.72 | 9.29 | 9.60 | 9.60 | 2.67% | 507,196 |
| Apr 30, 2025 | 9.26 | 9.51 | 9.08 | 9.35 | 9.35 | -1.37% | 856,447 |
| Apr 29, 2025 | 9.59 | 9.65 | 9.37 | 9.48 | 9.48 | -0.21% | 389,276 |
| Apr 28, 2025 | 9.22 | 9.50 | 9.17 | 9.50 | 9.50 | 2.48% | 528,668 |
| Apr 25, 2025 | 9.29 | 9.60 | 9.26 | 9.27 | 9.27 | -1.07% | 483,406 |
| Apr 24, 2025 | 8.89 | 9.38 | 8.86 | 9.37 | 9.37 | 5.76% | 1,107,998 |
| Apr 23, 2025 | 8.87 | 9.05 | 8.54 | 8.86 | 8.86 | 4.98% | 1,392,512 |
| Apr 22, 2025 | 8.12 | 8.49 | 7.99 | 8.44 | 8.44 | 5.76% | 574,345 |
| Apr 21, 2025 | 8.23 | 8.41 | 7.81 | 7.98 | 7.98 | -3.86% | 671,429 |
| Apr 17, 2025 | 8.35 | 8.49 | 8.22 | 8.30 | 8.30 | -0.60% | 479,174 |
| Apr 16, 2025 | 8.42 | 8.44 | 8.18 | 8.35 | 8.35 | -1.65% | 446,988 |
| Apr 15, 2025 | 8.25 | 8.54 | 8.00 | 8.49 | 8.49 | 2.66% | 469,316 |
| Apr 14, 2025 | 8.66 | 8.74 | 8.21 | 8.27 | 8.27 | -2.36% | 697,696 |
| Apr 11, 2025 | 8.28 | 8.51 | 7.92 | 8.47 | 8.47 | 1.68% | 753,002 |
| Apr 10, 2025 | 8.44 | 8.52 | 8.11 | 8.33 | 8.33 | -3.81% | 846,726 |
| Apr 9, 2025 | 7.83 | 8.82 | 7.63 | 8.66 | 8.66 | 9.34% | 1,297,789 |
| Apr 8, 2025 | 8.19 | 8.50 | 7.72 | 7.92 | 7.92 | -2.94% | 1,220,180 |
| Apr 7, 2025 | 7.62 | 8.59 | 7.54 | 8.16 | 7.91 | -1.33% | 1,621,047 |
| Apr 4, 2025 | 8.11 | 8.36 | 7.59 | 8.27 | 8.02 | -7.70% | 1,750,594 |
| Apr 3, 2025 | 9.10 | 9.35 | 8.95 | 8.96 | 8.69 | -8.38% | 984,251 |
| Apr 2, 2025 | 9.10 | 9.86 | 9.06 | 9.78 | 9.48 | 4.82% | 717,777 |
| Apr 1, 2025 | 9.30 | 9.41 | 8.90 | 9.33 | 9.05 | 0.32% | 718,272 |
| Mar 31, 2025 | 9.10 | 9.37 | 8.90 | 9.30 | 9.02 | -2.21% | 872,188 |
| Mar 28, 2025 | 9.33 | 9.53 | 9.15 | 9.51 | 9.22 | 2.04% | 876,209 |
| Mar 27, 2025 | 9.77 | 9.77 | 8.95 | 9.32 | 9.04 | -6.33% | 1,427,340 |
| Mar 26, 2025 | 10.77 | 10.77 | 9.80 | 9.95 | 9.65 | -7.36% | 1,539,572 |
| Mar 25, 2025 | 11.07 | 11.10 | 10.61 | 10.74 | 10.41 | -1.74% | 1,332,052 |
| Mar 24, 2025 | 10.30 | 10.98 | 9.90 | 10.93 | 10.60 | 11.99% | 2,001,039 |
| Mar 21, 2025 | 9.71 | 9.80 | 9.33 | 9.76 | 9.46 | -1.51% | 988,745 |
| Mar 20, 2025 | 9.68 | 10.14 | 9.57 | 9.91 | 9.61 | 2.38% | 1,305,169 |
| Mar 19, 2025 | 9.24 | 9.78 | 9.19 | 9.68 | 9.38 | 5.91% | 1,255,448 |
| Mar 18, 2025 | 9.15 | 9.22 | 8.82 | 9.14 | 8.86 | -1.19% | 678,694 |
| Mar 17, 2025 | 9.19 | 9.33 | 8.92 | 9.25 | 8.97 | - | 987,753 |
| Mar 14, 2025 | 9.08 | 9.27 | 8.83 | 9.25 | 8.97 | 4.17% | 980,783 |
| Mar 13, 2025 | 9.34 | 9.35 | 8.75 | 8.88 | 8.61 | -5.03% | 1,009,429 |
| Mar 12, 2025 | 9.67 | 9.79 | 9.07 | 9.35 | 9.06 | 1.52% | 1,011,733 |
| Mar 11, 2025 | 9.01 | 9.46 | 8.87 | 9.21 | 8.93 | 1.77% | 1,147,565 |
| Mar 10, 2025 | 9.29 | 9.47 | 8.68 | 9.05 | 8.77 | -6.22% | 2,021,112 |
| Mar 7, 2025 | 9.70 | 9.74 | 9.03 | 9.65 | 9.36 | -0.41% | 1,616,964 |
| Mar 6, 2025 | 10.14 | 10.45 | 9.15 | 9.69 | 9.39 | -6.47% | 2,367,385 |
| Mar 5, 2025 | 11.25 | 11.28 | 9.57 | 10.36 | 10.04 | 10.80% | 3,788,907 |
| Mar 4, 2025 | 9.22 | 9.60 | 9.03 | 9.35 | 9.06 | -2.50% | 2,234,113 |