OppFi Inc. (OPFI)
NYSE: OPFI · Real-Time Price · USD
9.20
+0.07 (0.77%)
Mar 10, 2026, 4:00 PM EDT - Market closed
OppFi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 9.11 | 9.28 | 9.01 | 9.20 | 9.20 | 0.77% | 448,171 |
| Mar 9, 2026 | 8.88 | 9.18 | 8.72 | 9.13 | 9.13 | 0.88% | 426,536 |
| Mar 6, 2026 | 9.02 | 9.22 | 8.93 | 9.05 | 9.05 | -1.74% | 329,659 |
| Mar 5, 2026 | 9.14 | 9.34 | 9.09 | 9.21 | 9.21 | 0.22% | 295,581 |
| Mar 4, 2026 | 9.18 | 9.32 | 9.09 | 9.19 | 9.19 | 0.77% | 306,112 |
| Mar 3, 2026 | 8.80 | 9.24 | 8.70 | 9.12 | 9.12 | 0.66% | 471,140 |
| Mar 2, 2026 | 9.02 | 9.32 | 8.93 | 9.06 | 9.06 | -1.31% | 463,808 |
| Feb 27, 2026 | 9.19 | 9.24 | 9.06 | 9.18 | 9.18 | -2.03% | 406,958 |
| Feb 26, 2026 | 9.31 | 9.64 | 9.31 | 9.37 | 9.37 | 0.32% | 812,916 |
| Feb 25, 2026 | 9.20 | 9.48 | 9.14 | 9.34 | 9.34 | 2.75% | 404,233 |
| Feb 24, 2026 | 8.77 | 9.16 | 8.75 | 9.09 | 9.09 | 2.48% | 402,662 |
| Feb 23, 2026 | 9.02 | 9.08 | 8.71 | 8.87 | 8.87 | -3.38% | 441,979 |
| Feb 20, 2026 | 9.02 | 9.29 | 9.02 | 9.18 | 9.18 | 1.44% | 368,301 |
| Feb 19, 2026 | 9.14 | 9.28 | 9.00 | 9.05 | 9.05 | -2.37% | 721,845 |
| Feb 18, 2026 | 8.98 | 9.35 | 8.98 | 9.27 | 9.27 | 3.23% | 303,622 |
| Feb 17, 2026 | 8.78 | 9.08 | 8.78 | 8.98 | 8.98 | 0.79% | 271,064 |
| Feb 13, 2026 | 8.81 | 9.01 | 8.75 | 8.91 | 8.91 | 1.14% | 303,291 |
| Feb 12, 2026 | 9.00 | 9.00 | 8.70 | 8.81 | 8.81 | -0.90% | 384,439 |
| Feb 11, 2026 | 9.17 | 9.17 | 8.77 | 8.89 | 8.89 | -2.95% | 340,707 |
| Feb 10, 2026 | 9.16 | 9.40 | 9.14 | 9.16 | 9.16 | 0.33% | 249,770 |
| Feb 9, 2026 | 9.08 | 9.32 | 9.05 | 9.13 | 9.13 | 0.66% | 334,235 |
| Feb 6, 2026 | 8.95 | 9.10 | 8.84 | 9.07 | 9.07 | 3.19% | 346,467 |
| Feb 5, 2026 | 8.97 | 9.04 | 8.75 | 8.79 | 8.79 | -3.41% | 571,571 |
| Feb 4, 2026 | 9.16 | 9.16 | 8.83 | 9.10 | 9.10 | -0.55% | 628,764 |
| Feb 3, 2026 | 9.79 | 9.85 | 9.04 | 9.15 | 9.15 | -5.96% | 915,160 |
| Feb 2, 2026 | 9.48 | 9.92 | 9.48 | 9.73 | 9.73 | 2.21% | 611,324 |
| Jan 30, 2026 | 9.61 | 9.82 | 9.49 | 9.52 | 9.52 | -2.06% | 585,152 |
| Jan 29, 2026 | 9.60 | 9.73 | 9.46 | 9.72 | 9.72 | 0.83% | 614,514 |
| Jan 28, 2026 | 9.87 | 9.94 | 9.50 | 9.64 | 9.64 | -2.13% | 529,581 |
| Jan 27, 2026 | 9.83 | 9.92 | 9.73 | 9.85 | 9.85 | -0.30% | 417,725 |
| Jan 26, 2026 | 9.85 | 9.98 | 9.78 | 9.88 | 9.88 | -0.30% | 366,682 |
| Jan 23, 2026 | 10.00 | 10.04 | 9.79 | 9.91 | 9.91 | -0.60% | 443,792 |
| Jan 22, 2026 | 9.97 | 10.26 | 9.96 | 9.97 | 9.97 | 0.10% | 392,619 |
| Jan 21, 2026 | 9.97 | 10.03 | 9.78 | 9.96 | 9.96 | 0.61% | 455,070 |
| Jan 20, 2026 | 9.76 | 10.09 | 9.64 | 9.90 | 9.90 | -0.10% | 594,692 |
| Jan 16, 2026 | 9.98 | 10.13 | 9.91 | 9.91 | 9.91 | -1.00% | 552,153 |
| Jan 15, 2026 | 9.98 | 10.17 | 9.97 | 10.01 | 10.01 | 0.60% | 500,669 |
| Jan 14, 2026 | 10.08 | 10.11 | 9.84 | 9.95 | 9.95 | -1.39% | 515,029 |
| Jan 13, 2026 | 10.10 | 10.16 | 9.97 | 10.09 | 10.09 | -0.10% | 483,766 |
| Jan 12, 2026 | 10.23 | 10.25 | 9.90 | 10.10 | 10.10 | -2.70% | 549,770 |
| Jan 9, 2026 | 10.32 | 10.49 | 10.25 | 10.38 | 10.38 | - | 474,160 |
| Jan 8, 2026 | 10.14 | 10.42 | 10.14 | 10.38 | 10.38 | 1.67% | 383,948 |
| Jan 7, 2026 | 10.04 | 10.26 | 9.79 | 10.21 | 10.21 | 0.10% | 531,492 |
| Jan 6, 2026 | 10.50 | 10.55 | 10.03 | 10.20 | 10.20 | -2.86% | 557,004 |
| Jan 5, 2026 | 10.24 | 10.70 | 10.24 | 10.50 | 10.50 | 1.94% | 569,204 |
| Jan 2, 2026 | 10.44 | 10.57 | 10.09 | 10.30 | 10.30 | -1.53% | 497,437 |
| Dec 31, 2025 | 10.79 | 10.82 | 10.42 | 10.46 | 10.46 | -3.42% | 542,553 |
| Dec 30, 2025 | 11.02 | 11.12 | 10.81 | 10.83 | 10.83 | -1.72% | 386,364 |
| Dec 29, 2025 | 11.09 | 11.21 | 11.00 | 11.02 | 11.02 | -0.99% | 354,533 |
| Dec 26, 2025 | 11.24 | 11.28 | 11.02 | 11.13 | 11.13 | -0.98% | 394,572 |