OppFi Inc. (OPFI)
NYSE: OPFI · Real-Time Price · USD
9.99
-0.06 (-0.60%)
At close: Oct 28, 2025, 4:00 PM EDT
10.77
+0.78 (7.81%)
Pre-market: Oct 29, 2025, 7:08 AM EDT

OppFi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202510.1510.199.889.999.99-0.60%796,052
Oct 27, 202510.3010.4210.0410.0510.05-1.28%578,511
Oct 24, 20259.9310.309.9310.1810.183.14%653,028
Oct 23, 20259.7910.079.789.879.871.65%593,192
Oct 22, 20259.889.979.639.719.71-2.61%527,825
Oct 21, 20259.729.989.729.979.971.73%481,143
Oct 20, 20259.409.819.399.809.805.38%499,889
Oct 17, 20259.299.469.199.309.30-1.69%642,939
Oct 16, 20259.849.919.409.469.46-4.06%861,143
Oct 15, 202510.2010.279.839.869.86-3.52%939,731
Oct 14, 20259.8010.459.7110.2210.222.51%752,701
Oct 13, 20259.7210.009.729.979.973.53%714,318
Oct 10, 202510.0010.119.619.639.63-4.27%975,886
Oct 9, 202510.0410.119.8510.0610.060.20%909,379
Oct 8, 202510.2110.4210.0210.0410.04-0.89%699,335
Oct 7, 202510.5010.6010.0510.1310.13-3.62%1,019,595
Oct 6, 202510.8410.8610.3610.5110.51-3.04%1,116,878
Oct 3, 202510.7610.9410.6910.8410.841.03%743,440
Oct 2, 202511.2111.2310.5510.7310.73-4.20%1,142,686
Oct 1, 202511.3111.5011.1311.2011.20-1.15%720,247
Sep 30, 202511.9111.9311.1111.3311.33-4.87%777,989
Sep 29, 202512.2112.2811.6811.9111.91-1.57%798,611
Sep 26, 202512.3612.4511.9612.1012.10-1.14%927,909
Sep 25, 202511.3512.3211.0612.2412.246.34%1,211,087
Sep 24, 202511.8612.1811.4911.5111.51-1.96%783,991
Sep 23, 202511.6212.4511.6011.7411.740.95%1,221,369
Sep 22, 202511.6211.7311.4211.6311.63-0.94%708,091
Sep 19, 202512.1312.2311.7111.7411.74-2.89%1,315,694
Sep 18, 202511.9312.1211.8112.0912.093.16%1,272,526
Sep 17, 202511.4411.9111.3411.7211.722.63%1,211,525
Sep 16, 202511.2811.4610.9711.4211.422.42%1,206,752
Sep 15, 202511.0611.1910.8511.1511.151.46%1,126,999
Sep 12, 202510.3811.0510.3410.9910.995.07%975,488
Sep 11, 202510.2210.4710.1510.4610.462.65%574,093
Sep 10, 202510.5010.5910.0310.1910.19-2.39%757,417
Sep 9, 202510.3710.4910.1310.4410.44-0.29%545,897
Sep 8, 202510.5210.6010.3110.4710.470.10%712,906
Sep 5, 202510.5510.7410.2310.4610.460.10%559,466
Sep 4, 202510.1610.5810.1210.4510.453.36%737,651
Sep 3, 202510.2110.279.9110.1110.11-1.75%1,408,180
Sep 2, 20259.9310.299.8110.2910.290.78%781,058
Aug 29, 202510.1610.219.9510.2110.210.49%704,695
Aug 28, 202510.1410.4010.0710.1610.160.10%956,830
Aug 27, 202510.6210.6310.1110.1510.15-5.41%1,344,379
Aug 26, 202510.3810.7610.3110.7310.737.62%1,372,728
Aug 25, 20259.7310.199.709.979.971.94%828,095
Aug 22, 20259.6910.169.559.789.781.35%967,895
Aug 21, 20259.439.769.329.659.650.73%743,455
Aug 20, 20259.729.729.519.589.58-3.13%1,238,035
Aug 19, 202510.3010.309.419.899.89-6.70%2,697,161