OppFi Inc. (OPFI)
NYSE: OPFI · Real-Time Price · USD
9.51
+0.19 (2.04%)
At close: Mar 28, 2025, 4:00 PM
9.35
-0.16 (-1.72%)
After-hours: Mar 28, 2025, 8:00 PM EDT
OppFi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.33 | 9.53 | 9.15 | 9.51 | 9.51 | 2.04% | 876,209 |
| Mar 27, 2025 | 9.77 | 9.77 | 8.95 | 9.32 | 9.32 | -6.33% | 1,427,340 |
| Mar 26, 2025 | 10.77 | 10.77 | 9.80 | 9.95 | 9.95 | -7.36% | 1,539,572 |
| Mar 25, 2025 | 11.07 | 11.10 | 10.61 | 10.74 | 10.74 | -1.74% | 1,332,052 |
| Mar 24, 2025 | 10.30 | 10.98 | 9.90 | 10.93 | 10.93 | 11.99% | 2,001,039 |
| Mar 21, 2025 | 9.71 | 9.80 | 9.33 | 9.76 | 9.76 | -1.51% | 988,745 |
| Mar 20, 2025 | 9.68 | 10.14 | 9.57 | 9.91 | 9.91 | 2.38% | 1,305,169 |
| Mar 19, 2025 | 9.24 | 9.78 | 9.19 | 9.68 | 9.68 | 5.91% | 1,255,448 |
| Mar 18, 2025 | 9.15 | 9.22 | 8.82 | 9.14 | 9.14 | -1.19% | 678,694 |
| Mar 17, 2025 | 9.19 | 9.33 | 8.92 | 9.25 | 9.25 | - | 987,753 |
| Mar 14, 2025 | 9.08 | 9.27 | 8.83 | 9.25 | 9.25 | 4.17% | 980,783 |
| Mar 13, 2025 | 9.34 | 9.35 | 8.75 | 8.88 | 8.88 | -5.03% | 1,009,429 |
| Mar 12, 2025 | 9.67 | 9.79 | 9.07 | 9.35 | 9.35 | 1.52% | 1,011,733 |
| Mar 11, 2025 | 9.01 | 9.46 | 8.87 | 9.21 | 9.21 | 1.77% | 1,147,565 |
| Mar 10, 2025 | 9.29 | 9.47 | 8.68 | 9.05 | 9.05 | -6.22% | 2,021,112 |
| Mar 7, 2025 | 9.70 | 9.74 | 9.03 | 9.65 | 9.65 | -0.41% | 1,616,964 |
| Mar 6, 2025 | 10.14 | 10.45 | 9.15 | 9.69 | 9.69 | -6.47% | 2,367,385 |
| Mar 5, 2025 | 11.25 | 11.28 | 9.57 | 10.36 | 10.36 | 10.80% | 3,788,907 |
| Mar 4, 2025 | 9.22 | 9.60 | 9.03 | 9.35 | 9.35 | -2.50% | 2,234,113 |
| Mar 3, 2025 | 10.27 | 10.72 | 9.58 | 9.59 | 9.59 | -2.74% | 1,993,252 |
| Feb 28, 2025 | 9.99 | 10.07 | 9.53 | 9.86 | 9.86 | -2.67% | 2,103,592 |
| Feb 27, 2025 | 10.63 | 10.80 | 10.12 | 10.13 | 10.13 | -3.62% | 948,846 |
| Feb 26, 2025 | 10.88 | 11.15 | 10.31 | 10.51 | 10.51 | -1.78% | 1,282,469 |
| Feb 25, 2025 | 10.66 | 10.77 | 10.20 | 10.70 | 10.70 | -2.10% | 1,854,773 |
| Feb 24, 2025 | 11.19 | 11.30 | 10.09 | 10.93 | 10.93 | -3.19% | 3,242,009 |
| Feb 21, 2025 | 11.45 | 12.05 | 11.21 | 11.29 | 11.29 | -0.27% | 1,868,967 |
| Feb 20, 2025 | 11.63 | 11.80 | 11.16 | 11.32 | 11.32 | -2.58% | 1,381,255 |
| Feb 19, 2025 | 12.11 | 12.11 | 11.30 | 11.62 | 11.62 | -3.17% | 2,184,442 |
| Feb 18, 2025 | 13.00 | 13.26 | 11.59 | 12.00 | 12.00 | -8.47% | 3,863,542 |
| Feb 14, 2025 | 13.37 | 13.56 | 12.72 | 13.11 | 13.11 | 0.61% | 1,669,578 |
| Feb 13, 2025 | 14.50 | 15.30 | 12.75 | 13.03 | 13.03 | -8.88% | 4,136,930 |
| Feb 12, 2025 | 14.32 | 14.74 | 13.60 | 14.30 | 14.30 | -4.67% | 2,752,997 |
| Feb 11, 2025 | 14.92 | 15.95 | 14.88 | 15.00 | 15.00 | -2.72% | 2,124,865 |
| Feb 10, 2025 | 17.29 | 17.29 | 14.21 | 15.42 | 15.42 | -8.97% | 6,189,910 |
| Feb 7, 2025 | 16.55 | 17.73 | 16.07 | 16.94 | 16.94 | 3.55% | 3,162,423 |
| Feb 6, 2025 | 15.85 | 16.71 | 15.51 | 16.36 | 16.36 | 5.07% | 2,594,251 |
| Feb 5, 2025 | 15.35 | 15.70 | 14.71 | 15.57 | 15.57 | 3.80% | 2,056,281 |
| Feb 4, 2025 | 14.10 | 15.13 | 13.88 | 15.00 | 15.00 | 8.93% | 2,324,251 |
| Feb 3, 2025 | 12.62 | 14.13 | 12.60 | 13.77 | 13.77 | 0.44% | 2,098,507 |
| Jan 31, 2025 | 13.90 | 14.38 | 13.40 | 13.71 | 13.71 | -0.72% | 1,655,223 |
| Jan 30, 2025 | 14.11 | 14.85 | 13.73 | 13.81 | 13.81 | -0.29% | 1,668,760 |
| Jan 29, 2025 | 14.48 | 14.62 | 13.56 | 13.85 | 13.85 | -0.22% | 2,229,243 |
| Jan 28, 2025 | 12.79 | 14.41 | 12.79 | 13.88 | 13.88 | 11.13% | 3,280,769 |
| Jan 27, 2025 | 12.05 | 12.53 | 11.21 | 12.49 | 12.49 | -1.19% | 2,545,403 |
| Jan 24, 2025 | 12.04 | 12.85 | 11.90 | 12.64 | 12.64 | 4.98% | 1,447,191 |
| Jan 23, 2025 | 11.76 | 12.25 | 11.45 | 12.04 | 12.04 | 1.69% | 1,238,702 |
| Jan 22, 2025 | 12.16 | 12.50 | 11.63 | 11.84 | 11.84 | -0.67% | 1,829,186 |
| Jan 21, 2025 | 11.65 | 12.25 | 11.17 | 11.92 | 11.92 | 8.17% | 2,405,417 |
| Jan 17, 2025 | 11.37 | 12.09 | 10.90 | 11.02 | 11.02 | -2.13% | 2,479,133 |
| Jan 16, 2025 | 12.00 | 12.00 | 10.66 | 11.26 | 11.26 | -5.46% | 3,352,520 |