OppFi Inc. (OPFI)
NYSE: OPFI · Real-Time Price · USD
10.04
-0.09 (-0.89%)
At close: Oct 8, 2025, 4:00 PM EDT
10.25
+0.21 (2.09%)
After-hours: Oct 8, 2025, 7:10 PM EDT
OppFi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 10.21 | 10.42 | 10.02 | 10.04 | - | -0.89% | 696,515 |
| Oct 7, 2025 | 10.50 | 10.60 | 10.05 | 10.13 | 10.13 | -3.62% | 1,019,595 |
| Oct 6, 2025 | 10.84 | 10.86 | 10.36 | 10.51 | 10.51 | -3.04% | 1,116,878 |
| Oct 3, 2025 | 10.76 | 10.94 | 10.69 | 10.84 | 10.84 | 1.03% | 743,440 |
| Oct 2, 2025 | 11.21 | 11.23 | 10.55 | 10.73 | 10.73 | -4.20% | 1,142,686 |
| Oct 1, 2025 | 11.31 | 11.50 | 11.13 | 11.20 | 11.20 | -1.15% | 720,247 |
| Sep 30, 2025 | 11.91 | 11.93 | 11.11 | 11.33 | 11.33 | -4.87% | 777,989 |
| Sep 29, 2025 | 12.21 | 12.28 | 11.68 | 11.91 | 11.91 | -1.57% | 798,611 |
| Sep 26, 2025 | 12.36 | 12.45 | 11.96 | 12.10 | 12.10 | -1.14% | 927,909 |
| Sep 25, 2025 | 11.35 | 12.32 | 11.06 | 12.24 | 12.24 | 6.34% | 1,211,087 |
| Sep 24, 2025 | 11.86 | 12.18 | 11.49 | 11.51 | 11.51 | -1.96% | 783,991 |
| Sep 23, 2025 | 11.62 | 12.45 | 11.60 | 11.74 | 11.74 | 0.95% | 1,221,369 |
| Sep 22, 2025 | 11.62 | 11.73 | 11.42 | 11.63 | 11.63 | -0.94% | 708,091 |
| Sep 19, 2025 | 12.13 | 12.23 | 11.71 | 11.74 | 11.74 | -2.89% | 1,315,694 |
| Sep 18, 2025 | 11.93 | 12.12 | 11.81 | 12.09 | 12.09 | 3.16% | 1,272,526 |
| Sep 17, 2025 | 11.44 | 11.91 | 11.34 | 11.72 | 11.72 | 2.63% | 1,211,525 |
| Sep 16, 2025 | 11.28 | 11.46 | 10.97 | 11.42 | 11.42 | 2.42% | 1,206,752 |
| Sep 15, 2025 | 11.06 | 11.19 | 10.85 | 11.15 | 11.15 | 1.46% | 1,126,999 |
| Sep 12, 2025 | 10.38 | 11.05 | 10.34 | 10.99 | 10.99 | 5.07% | 975,488 |
| Sep 11, 2025 | 10.22 | 10.47 | 10.15 | 10.46 | 10.46 | 2.65% | 574,093 |
| Sep 10, 2025 | 10.50 | 10.59 | 10.03 | 10.19 | 10.19 | -2.39% | 757,417 |
| Sep 9, 2025 | 10.37 | 10.49 | 10.13 | 10.44 | 10.44 | -0.29% | 545,897 |
| Sep 8, 2025 | 10.52 | 10.60 | 10.31 | 10.47 | 10.47 | 0.10% | 712,906 |
| Sep 5, 2025 | 10.55 | 10.74 | 10.23 | 10.46 | 10.46 | 0.10% | 559,466 |
| Sep 4, 2025 | 10.16 | 10.58 | 10.12 | 10.45 | 10.45 | 3.36% | 737,651 |
| Sep 3, 2025 | 10.21 | 10.27 | 9.91 | 10.11 | 10.11 | -1.75% | 1,408,180 |
| Sep 2, 2025 | 9.93 | 10.29 | 9.81 | 10.29 | 10.29 | 0.78% | 781,058 |
| Aug 29, 2025 | 10.16 | 10.21 | 9.95 | 10.21 | 10.21 | 0.49% | 704,695 |
| Aug 28, 2025 | 10.14 | 10.40 | 10.07 | 10.16 | 10.16 | 0.10% | 956,830 |
| Aug 27, 2025 | 10.62 | 10.63 | 10.11 | 10.15 | 10.15 | -5.41% | 1,344,379 |
| Aug 26, 2025 | 10.38 | 10.76 | 10.31 | 10.73 | 10.73 | 7.62% | 1,372,728 |
| Aug 25, 2025 | 9.73 | 10.19 | 9.70 | 9.97 | 9.97 | 1.94% | 828,095 |
| Aug 22, 2025 | 9.69 | 10.16 | 9.55 | 9.78 | 9.78 | 1.35% | 967,895 |
| Aug 21, 2025 | 9.43 | 9.76 | 9.32 | 9.65 | 9.65 | 0.73% | 743,455 |
| Aug 20, 2025 | 9.72 | 9.72 | 9.51 | 9.58 | 9.58 | -3.13% | 1,238,035 |
| Aug 19, 2025 | 10.30 | 10.30 | 9.41 | 9.89 | 9.89 | -6.70% | 2,697,161 |
| Aug 18, 2025 | 10.35 | 10.65 | 10.35 | 10.60 | 10.60 | 1.73% | 744,231 |
| Aug 15, 2025 | 10.62 | 10.65 | 10.24 | 10.42 | 10.42 | -1.42% | 888,834 |
| Aug 14, 2025 | 10.50 | 10.79 | 10.31 | 10.57 | 10.57 | -1.77% | 760,238 |
| Aug 13, 2025 | 10.88 | 10.93 | 10.56 | 10.76 | 10.76 | -0.28% | 820,725 |
| Aug 12, 2025 | 11.00 | 11.04 | 10.63 | 10.79 | 10.79 | -1.01% | 1,222,305 |
| Aug 11, 2025 | 10.84 | 11.33 | 10.56 | 10.90 | 10.90 | 1.30% | 1,357,656 |
| Aug 8, 2025 | 10.32 | 10.85 | 9.92 | 10.76 | 10.76 | 3.96% | 1,399,893 |
| Aug 7, 2025 | 11.27 | 11.33 | 10.35 | 10.35 | 10.35 | -8.65% | 1,352,180 |
| Aug 6, 2025 | 11.80 | 12.60 | 10.76 | 11.33 | 11.33 | 13.41% | 3,000,848 |
| Aug 5, 2025 | 10.26 | 10.29 | 9.64 | 9.99 | 9.99 | -2.54% | 1,658,958 |
| Aug 4, 2025 | 10.43 | 10.43 | 9.95 | 10.25 | 10.25 | -1.44% | 1,421,091 |
| Aug 1, 2025 | 10.23 | 10.40 | 9.90 | 10.40 | 10.40 | -2.26% | 1,264,360 |
| Jul 31, 2025 | 10.73 | 10.90 | 10.53 | 10.64 | 10.64 | -0.47% | 849,836 |
| Jul 30, 2025 | 10.99 | 11.06 | 10.52 | 10.69 | 10.69 | -1.75% | 1,084,350 |