OppFi Inc. (OPFI)
NYSE: OPFI · Real-Time Price · USD
4.850
-0.200 (-3.96%)
Nov 4, 2024, 4:00 PM EST - Market closed
OppFi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 5.14 | 5.16 | 5.01 | 5.05 | 5.05 | -1.37% | 245,982 |
| Oct 31, 2024 | 5.22 | 5.24 | 4.93 | 5.12 | 5.12 | -2.29% | 344,491 |
| 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% | 181,187 |
| 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% | 216,157 |
| 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% | 356,667 |
| 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 | 4.83 | 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% | 112,094 |
| 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% | 445,484 |
| 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% | 432,588 |
| 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% | 259,977 |
| 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% | 190,380 |
| 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% | 169,888 |
| 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% | 185,999 |
| 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% | 252,680 |
| 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% | 85,396 |
| 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% | 313,057 |
| Aug 19, 2024 | 4.59 | 4.75 | 4.39 | 4.45 | 4.45 | -0.45% | 358,786 |
| Aug 16, 2024 | 4.34 | 4.65 | 4.32 | 4.47 | 4.47 | 3.00% | 195,699 |
| Aug 15, 2024 | 4.54 | 4.54 | 4.31 | 4.34 | 4.34 | -2.69% | 205,169 |
| 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% | 679,295 |
| 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% | 333,484 |
| Aug 7, 2024 | 3.88 | 4.00 | 3.47 | 3.84 | 3.84 | 13.27% | 500,652 |
| 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% | 140,996 |
| Jul 31, 2024 | 3.71 | 3.95 | 3.69 | 3.86 | 3.86 | 4.89% | 127,179 |
| Jul 30, 2024 | 3.76 | 3.79 | 3.46 | 3.68 | 3.68 | -4.17% | 208,380 |
| Jul 29, 2024 | 4.16 | 4.16 | 3.83 | 3.84 | 3.84 | -7.91% | 187,113 |
| Jul 26, 2024 | 3.98 | 4.19 | 3.96 | 4.17 | 4.17 | 4.51% | 140,818 |
| Jul 25, 2024 | 3.92 | 4.04 | 3.90 | 3.99 | 3.99 | 1.53% | 128,397 |
| Jul 24, 2024 | 4.08 | 4.13 | 3.88 | 3.93 | 3.93 | -3.68% | 154,884 |
| Jul 23, 2024 | 3.87 | 4.10 | 3.87 | 4.08 | 4.08 | 4.35% | 100,710 |
| Jul 22, 2024 | 3.80 | 3.93 | 3.77 | 3.91 | 3.91 | 2.36% | 105,368 |
| Jul 19, 2024 | 4.00 | 4.12 | 3.80 | 3.82 | 3.82 | -6.37% | 226,675 |
| Jul 18, 2024 | 4.02 | 4.11 | 4.00 | 4.08 | 4.08 | 0.99% | 172,771 |
| Jul 17, 2024 | 4.00 | 4.11 | 3.97 | 4.04 | 4.04 | - | 143,394 |
| Jul 16, 2024 | 3.85 | 4.05 | 3.85 | 4.04 | 4.04 | 6.04% | 456,624 |
| Jul 15, 2024 | 3.70 | 3.82 | 3.63 | 3.81 | 3.81 | 5.25% | 268,190 |
| Jul 12, 2024 | 3.63 | 3.63 | 3.55 | 3.62 | 3.62 | 0.84% | 109,195 |
| Jul 11, 2024 | 3.55 | 3.63 | 3.53 | 3.59 | 3.59 | 3.46% | 108,461 |
| Jul 10, 2024 | 3.51 | 3.52 | 3.47 | 3.47 | 3.47 | -0.29% | 89,272 |
| Jul 9, 2024 | 3.56 | 3.59 | 3.47 | 3.48 | 3.48 | -1.14% | 67,956 |
| Jul 8, 2024 | 3.46 | 3.60 | 3.46 | 3.52 | 3.52 | 2.03% | 115,021 |
| Jul 5, 2024 | 3.54 | 3.54 | 3.31 | 3.45 | 3.45 | -2.54% | 254,134 |
| Jul 3, 2024 | 3.52 | 3.62 | 3.50 | 3.54 | 3.54 | 0.57% | 81,507 |
| Jul 2, 2024 | 3.52 | 3.64 | 3.48 | 3.52 | 3.52 | - | 165,769 |
| Jul 1, 2024 | 3.40 | 3.53 | 3.34 | 3.52 | 3.52 | 3.83% | 149,260 |
| Jun 28, 2024 | 3.42 | 3.47 | 3.31 | 3.39 | 3.39 | - | 1,319,850 |
| Jun 27, 2024 | 3.40 | 3.50 | 3.38 | 3.39 | 3.39 | - | 85,485 |
| Jun 26, 2024 | 3.35 | 3.50 | 3.35 | 3.39 | 3.39 | 0.59% | 127,550 |
| Jun 25, 2024 | 3.35 | 3.47 | 3.35 | 3.37 | 3.37 | 0.30% | 113,415 |
| Jun 24, 2024 | 3.40 | 3.41 | 3.32 | 3.36 | 3.36 | 0.30% | 93,829 |
| Jun 21, 2024 | 3.23 | 3.45 | 3.21 | 3.35 | 3.35 | 3.40% | 254,800 |
| Jun 20, 2024 | 3.40 | 3.50 | 3.22 | 3.24 | 3.24 | -4.71% | 125,247 |
| Jun 18, 2024 | 3.48 | 3.52 | 3.38 | 3.40 | 3.40 | -1.73% | 126,422 |
| Jun 17, 2024 | 3.24 | 3.51 | 3.24 | 3.46 | 3.46 | 6.13% | 311,509 |
| Jun 14, 2024 | 3.23 | 3.33 | 3.23 | 3.26 | 3.26 | - | 96,012 |
| Jun 13, 2024 | 3.27 | 3.33 | 3.23 | 3.26 | 3.26 | -0.31% | 84,731 |
| Jun 12, 2024 | 3.35 | 3.40 | 3.22 | 3.27 | 3.27 | - | 143,114 |