OppFi Inc. (OPFI)
NYSE: OPFI · Real-Time Price · USD
7.23
+0.01 (0.14%)
Dec 20, 2024, 4:00 PM EST - Market closed
OppFi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.06 | 7.33 | 6.91 | 7.23 | 7.23 | 0.14% | 570,243 |
| Dec 19, 2024 | 7.44 | 7.65 | 7.13 | 7.22 | 7.22 | -1.23% | 539,768 |
| Dec 18, 2024 | 7.80 | 8.10 | 7.28 | 7.31 | 7.31 | -5.19% | 906,700 |
| Dec 17, 2024 | 7.67 | 7.82 | 7.45 | 7.71 | 7.71 | 1.72% | 664,000 |
| Dec 16, 2024 | 7.28 | 7.59 | 7.15 | 7.58 | 7.58 | 3.27% | 505,135 |
| Dec 13, 2024 | 6.76 | 7.43 | 6.76 | 7.34 | 7.34 | 10.21% | 625,500 |
| Dec 12, 2024 | 6.78 | 6.93 | 6.65 | 6.66 | 6.66 | -2.63% | 263,747 |
| Dec 11, 2024 | 6.77 | 6.97 | 6.65 | 6.84 | 6.84 | -0.15% | 297,582 |
| Dec 10, 2024 | 6.89 | 7.13 | 6.82 | 6.85 | 6.85 | 0.15% | 402,748 |
| Dec 9, 2024 | 7.26 | 7.27 | 6.70 | 6.84 | 6.84 | -6.17% | 605,455 |
| Dec 6, 2024 | 7.29 | 7.45 | 7.11 | 7.29 | 7.29 | -0.82% | 524,607 |
| Dec 5, 2024 | 7.73 | 7.73 | 7.28 | 7.35 | 7.35 | -4.92% | 650,022 |
| Dec 4, 2024 | 7.71 | 7.76 | 7.54 | 7.73 | 7.73 | 0.65% | 346,928 |
| Dec 3, 2024 | 7.70 | 7.75 | 7.34 | 7.68 | 7.68 | -0.26% | 640,947 |
| Dec 2, 2024 | 8.20 | 8.23 | 7.64 | 7.70 | 7.70 | -5.64% | 831,200 |
| Nov 29, 2024 | 8.08 | 8.54 | 8.02 | 8.16 | 8.16 | 2.26% | 490,012 |
| Nov 27, 2024 | 8.13 | 8.18 | 7.81 | 7.98 | 7.98 | -0.25% | 496,000 |
| Nov 26, 2024 | 7.91 | 8.17 | 7.82 | 8.00 | 8.00 | 1.91% | 825,504 |
| Nov 25, 2024 | 7.96 | 7.96 | 7.51 | 7.85 | 7.85 | 3.15% | 830,002 |
| Nov 22, 2024 | 7.26 | 7.61 | 7.18 | 7.61 | 7.61 | 5.40% | 471,100 |
| Nov 21, 2024 | 7.11 | 7.54 | 6.99 | 7.22 | 7.22 | 1.69% | 682,889 |
| Nov 20, 2024 | 7.20 | 7.27 | 6.73 | 7.10 | 7.10 | -0.42% | 571,870 |
| Nov 19, 2024 | 7.03 | 7.29 | 6.90 | 7.13 | 7.13 | 3.18% | 892,573 |
| Nov 18, 2024 | 6.60 | 7.00 | 6.58 | 6.91 | 6.91 | 5.82% | 519,610 |
| Nov 15, 2024 | 6.60 | 6.72 | 6.44 | 6.53 | 6.53 | -0.61% | 411,248 |
| Nov 14, 2024 | 6.74 | 6.83 | 6.53 | 6.57 | 6.57 | -2.67% | 251,500 |
| Nov 13, 2024 | 7.07 | 7.08 | 6.72 | 6.75 | 6.75 | -5.46% | 377,337 |
| Nov 12, 2024 | 6.80 | 7.16 | 6.64 | 7.14 | 7.14 | 4.54% | 846,939 |
| Nov 11, 2024 | 6.63 | 7.09 | 6.59 | 6.83 | 6.83 | 5.08% | 742,038 |
| Nov 8, 2024 | 6.71 | 6.87 | 6.32 | 6.50 | 6.50 | -1.81% | 708,610 |
| Nov 7, 2024 | 6.00 | 6.63 | 5.82 | 6.62 | 6.62 | 22.37% | 1,237,136 |
| Nov 6, 2024 | 5.20 | 5.44 | 5.12 | 5.41 | 5.41 | 9.51% | 337,100 |
| Nov 5, 2024 | 4.87 | 4.98 | 4.85 | 4.94 | 4.94 | 1.86% | 195,600 |
| Nov 4, 2024 | 5.06 | 5.12 | 4.83 | 4.85 | 4.85 | -3.96% | 320,100 |
| Nov 1, 2024 | 5.14 | 5.16 | 5.01 | 5.05 | 5.05 | -1.37% | 246,000 |
| Oct 31, 2024 | 5.22 | 5.24 | 4.93 | 5.12 | 5.12 | -2.29% | 344,500 |
| Oct 30, 2024 | 5.25 | 5.34 | 5.21 | 5.24 | 5.24 | -0.19% | 172,947 |
| Oct 29, 2024 | 5.40 | 5.43 | 5.22 | 5.25 | 5.25 | -2.60% | 181,200 |
| Oct 28, 2024 | 5.12 | 5.39 | 5.04 | 5.39 | 5.39 | 6.73% | 337,543 |
| Oct 25, 2024 | 5.15 | 5.24 | 5.04 | 5.05 | 5.05 | -1.37% | 216,200 |
| Oct 24, 2024 | 5.19 | 5.25 | 5.12 | 5.12 | 5.12 | -0.58% | 160,767 |
| Oct 23, 2024 | 5.52 | 5.52 | 5.15 | 5.15 | 5.15 | -7.21% | 356,700 |
| Oct 22, 2024 | 5.30 | 5.58 | 5.26 | 5.55 | 5.55 | 3.54% | 566,888 |
| Oct 21, 2024 | 5.21 | 5.43 | 5.19 | 5.36 | 5.36 | 3.28% | 502,071 |
| Oct 18, 2024 | 4.85 | 5.22 | 4.82 | 5.19 | 5.19 | 7.68% | 667,604 |
| Oct 17, 2024 | 4.88 | 4.88 | 4.78 | 4.82 | 4.82 | -1.03% | 129,020 |
| Oct 16, 2024 | 4.92 | 4.95 | 4.83 | 4.87 | 4.87 | -0.20% | 112,100 |
| Oct 15, 2024 | 4.92 | 4.95 | 4.80 | 4.88 | 4.88 | -0.81% | 141,615 |
| Oct 14, 2024 | 4.76 | 5.01 | 4.73 | 4.92 | 4.92 | 4.68% | 445,500 |
| Oct 11, 2024 | 4.86 | 4.92 | 4.68 | 4.70 | 4.70 | -2.69% | 181,012 |
| Oct 10, 2024 | 4.95 | 4.97 | 4.80 | 4.83 | 4.83 | -2.62% | 140,733 |
| Oct 9, 2024 | 4.78 | 5.02 | 4.68 | 4.96 | 4.96 | 4.42% | 432,600 |
| Oct 8, 2024 | 4.49 | 4.82 | 4.41 | 4.75 | 4.75 | 3.94% | 370,549 |
| Oct 7, 2024 | 4.44 | 4.67 | 4.44 | 4.57 | 4.57 | 2.24% | 260,000 |
| Oct 4, 2024 | 4.51 | 4.54 | 4.38 | 4.47 | 4.47 | -1.11% | 145,914 |
| Oct 3, 2024 | 4.68 | 4.69 | 4.48 | 4.52 | 4.52 | -3.62% | 226,308 |
| Oct 2, 2024 | 4.95 | 4.99 | 4.68 | 4.69 | 4.69 | -5.06% | 194,327 |
| Oct 1, 2024 | 4.82 | 5.00 | 4.77 | 4.94 | 4.94 | 4.44% | 545,143 |
| Sep 30, 2024 | 4.87 | 4.88 | 4.64 | 4.73 | 4.73 | -3.07% | 324,109 |
| Sep 27, 2024 | 4.81 | 4.91 | 4.70 | 4.88 | 4.88 | 2.52% | 319,058 |
| Sep 26, 2024 | 4.68 | 5.00 | 4.61 | 4.76 | 4.76 | 4.16% | 544,635 |
| Sep 25, 2024 | 4.52 | 4.64 | 4.46 | 4.57 | 4.57 | 1.56% | 190,400 |
| 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% | 169,900 |
| 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% | 186,000 |
| 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% | 252,919 |
| 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% | 85,400 |
| 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% | 313,100 |
| Aug 19, 2024 | 4.59 | 4.75 | 4.39 | 4.45 | 4.45 | -0.45% | 358,800 |
| Aug 16, 2024 | 4.34 | 4.65 | 4.32 | 4.47 | 4.47 | 3.00% | 195,700 |
| Aug 15, 2024 | 4.54 | 4.54 | 4.31 | 4.34 | 4.34 | -2.69% | 205,200 |
| 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% | 679,300 |
| 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% | 333,500 |
| Aug 7, 2024 | 3.88 | 4.00 | 3.47 | 3.84 | 3.84 | 13.27% | 500,700 |
| 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% | 141,000 |