OppFi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	13.52	13.73	13.13	13.72	13.72	1.55%	1,025,774
Jul 2, 2025	13.41	13.78	13.25	13.51	13.51	-0.52%	966,742
Jul 1, 2025	13.85	14.08	13.02	13.58	13.58	-2.93%	1,185,936
Jun 30, 2025	14.61	14.63	13.25	13.99	13.99	-4.24%	2,083,452
Jun 27, 2025	14.57	15.03	14.20	14.61	14.61	0.76%	1,771,074
Jun 26, 2025	14.51	14.70	14.31	14.50	14.50	0.35%	755,250
Jun 25, 2025	14.72	14.81	14.10	14.45	14.45	-0.21%	922,137
Jun 24, 2025	13.75	14.51	13.67	14.48	14.48	8.06%	1,883,272
Jun 23, 2025	12.80	13.42	12.38	13.40	13.40	4.28%	1,413,037
Jun 20, 2025	12.82	13.05	12.60	12.85	12.85	2.15%	1,334,582
Jun 18, 2025	12.00	12.71	12.00	12.58	12.58	5.27%	1,130,787
Jun 17, 2025	12.07	12.10	11.60	11.95	11.95	-2.85%	1,601,329
Jun 16, 2025	12.38	12.69	12.23	12.30	12.30	0.74%	1,018,412
Jun 13, 2025	12.27	12.43	12.09	12.21	12.21	-2.79%	1,345,175
Jun 12, 2025	13.71	13.85	12.46	12.56	12.56	-9.64%	2,591,639
Jun 11, 2025	13.94	14.28	13.65	13.90	13.90	-0.22%	950,399
Jun 10, 2025	13.88	14.09	13.46	13.93	13.93	0.29%	1,120,782
Jun 9, 2025	14.41	14.45	13.35	13.89	13.89	-2.05%	1,488,820
Jun 6, 2025	13.71	14.24	13.70	14.18	14.18	4.65%	1,428,613
Jun 5, 2025	13.50	14.03	13.37	13.55	13.55	0.44%	1,168,704
Jun 4, 2025	13.38	14.11	13.11	13.49	13.49	2.66%	1,493,205
Jun 3, 2025	13.15	13.34	12.90	13.14	13.14	-0.45%	1,108,925
Jun 2, 2025	12.55	13.32	12.45	13.20	13.20	4.18%	1,521,490
May 30, 2025	12.78	12.97	12.40	12.67	12.67	-2.09%	1,080,511
May 29, 2025	13.41	13.54	12.59	12.94	12.94	-2.04%	1,251,612
May 28, 2025	13.48	13.70	12.92	13.21	13.21	1.38%	1,653,145
May 27, 2025	12.40	13.09	12.24	13.03	13.03	8.76%	2,392,196
May 23, 2025	11.46	12.34	11.41	11.98	11.98	2.13%	877,953
May 22, 2025	11.36	11.92	11.27	11.73	11.73	3.53%	795,884
May 21, 2025	12.00	12.10	11.16	11.33	11.33	-7.21%	1,097,564
May 20, 2025	12.04	12.48	11.90	12.21	12.21	2.69%	804,548
May 19, 2025	11.36	11.93	11.36	11.89	11.89	0.68%	669,311
May 16, 2025	11.45	11.88	11.40	11.81	11.81	3.69%	761,481
May 15, 2025	12.05	12.15	11.24	11.39	11.39	-5.87%	2,040,166
May 14, 2025	12.47	12.60	11.91	12.10	12.10	-2.65%	1,034,205
May 13, 2025	12.26	12.64	12.20	12.43	12.43	2.22%	1,259,954
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