OppFi Inc. (OPFI)
NYSE: OPFI · Real-Time Price · USD
8.42
+0.44 (5.51%)
Apr 22, 2025, 4:00 PM EDT - Market closed

OppFi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20258.128.497.998.448.445.76%572,768
Apr 21, 20258.238.417.817.987.98-3.86%671,429
Apr 17, 20258.358.498.228.308.30-0.60%479,174
Apr 16, 20258.428.448.188.358.35-1.65%446,988
Apr 15, 20258.258.548.008.498.492.66%469,316
Apr 14, 20258.668.748.218.278.27-2.36%697,696
Apr 11, 20258.288.517.928.478.471.68%753,002
Apr 10, 20258.448.528.118.338.33-3.81%846,726
Apr 9, 20257.838.827.638.668.669.34%1,297,789
Apr 8, 20258.198.507.727.927.92-2.94%1,220,180
Apr 7, 20257.628.597.548.167.91-1.33%1,621,047
Apr 4, 20258.118.367.598.278.02-7.70%1,750,594
Apr 3, 20259.109.358.958.968.69-8.38%984,251
Apr 2, 20259.109.869.069.789.484.82%717,777
Apr 1, 20259.309.418.909.339.050.32%718,272
Mar 31, 20259.109.378.909.309.02-2.21%872,188
Mar 28, 20259.339.539.159.519.222.04%876,209
Mar 27, 20259.779.778.959.329.04-6.33%1,427,340
Mar 26, 202510.7710.779.809.959.65-7.36%1,539,572
Mar 25, 202511.0711.1010.6110.7410.41-1.74%1,332,052
Mar 24, 202510.3010.989.9010.9310.6011.99%2,001,039
Mar 21, 20259.719.809.339.769.46-1.51%988,745
Mar 20, 20259.6810.149.579.919.612.38%1,305,169
Mar 19, 20259.249.789.199.689.385.91%1,255,448
Mar 18, 20259.159.228.829.148.86-1.19%678,694
Mar 17, 20259.199.338.929.258.97-987,753
Mar 14, 20259.089.278.839.258.974.17%980,783
Mar 13, 20259.349.358.758.888.61-5.03%1,009,429
Mar 12, 20259.679.799.079.359.061.52%1,011,733
Mar 11, 20259.019.468.879.218.931.77%1,147,565
Mar 10, 20259.299.478.689.058.77-6.22%2,021,112
Mar 7, 20259.709.749.039.659.36-0.41%1,616,964
Mar 6, 202510.1410.459.159.699.39-6.47%2,367,385
Mar 5, 202511.2511.289.5710.3610.0410.80%3,788,907
Mar 4, 20259.229.609.039.359.06-2.50%2,234,113
Mar 3, 202510.2710.729.589.599.30-2.74%1,993,252
Feb 28, 20259.9910.079.539.869.56-2.67%2,103,592
Feb 27, 202510.6310.8010.1210.139.82-3.62%948,846
Feb 26, 202510.8811.1510.3110.5110.19-1.78%1,282,469
Feb 25, 202510.6610.7710.2010.7010.37-2.10%1,854,773
Feb 24, 202511.1911.3010.0910.9310.60-3.19%3,242,009
Feb 21, 202511.4512.0511.2111.2910.95-0.27%1,868,967
Feb 20, 202511.6311.8011.1611.3210.97-2.58%1,381,255
Feb 19, 202512.1112.1111.3011.6211.26-3.17%2,184,442
Feb 18, 202513.0013.2611.5912.0011.63-8.47%3,863,542
Feb 14, 202513.3713.5612.7213.1112.710.61%1,669,578
Feb 13, 202514.5015.3012.7513.0312.63-8.88%4,136,930
Feb 12, 202514.3214.7413.6014.3013.86-4.67%2,752,997
Feb 11, 202514.9215.9514.8815.0014.54-2.72%2,124,865
Feb 10, 202517.2917.2914.2115.4214.95-8.97%6,189,910