OppFi Inc. (OPFI)
NYSE: OPFI · Real-Time Price · USD
11.29
-0.03 (-0.27%)
At close: Feb 21, 2025, 4:00 PM
11.31
+0.02 (0.18%)
After-hours: Feb 21, 2025, 7:22 PM EST
OppFi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 11.18 | 11.96 | 10.72 | 11.91 | 11.91 | 12.25% | 4,037,713 |
| Jan 14, 2025 | 10.26 | 11.24 | 10.01 | 10.61 | 10.61 | 8.93% | 4,092,929 |
| Jan 13, 2025 | 10.00 | 10.00 | 9.22 | 9.74 | 9.74 | 4.84% | 3,188,573 |
| Jan 10, 2025 | 9.38 | 9.48 | 8.65 | 9.29 | 9.29 | 13.02% | 4,959,331 |
| Jan 8, 2025 | 7.16 | 8.38 | 6.81 | 8.22 | 8.22 | 13.85% | 3,145,878 |
| Jan 7, 2025 | 7.64 | 7.69 | 7.06 | 7.22 | 7.22 | -4.50% | 858,868 |
| Jan 6, 2025 | 8.68 | 8.73 | 7.08 | 7.56 | 7.56 | -11.89% | 2,465,744 |
| Jan 3, 2025 | 8.31 | 8.73 | 8.28 | 8.58 | 8.58 | 6.19% | 1,465,554 |
| Jan 2, 2025 | 7.78 | 8.46 | 7.76 | 8.08 | 8.08 | 5.48% | 1,069,148 |
| Dec 31, 2024 | 7.64 | 7.80 | 7.56 | 7.66 | 7.66 | 1.32% | 297,809 |
| Dec 30, 2024 | 7.65 | 7.65 | 7.30 | 7.56 | 7.56 | -1.18% | 440,953 |
| Dec 27, 2024 | 8.00 | 8.02 | 7.42 | 7.65 | 7.65 | -3.16% | 567,101 |
| Dec 26, 2024 | 7.26 | 7.90 | 7.16 | 7.90 | 7.90 | 7.34% | 515,437 |
| Dec 24, 2024 | 7.20 | 7.40 | 7.16 | 7.36 | 7.36 | 2.79% | 259,671 |
| Dec 23, 2024 | 7.25 | 7.41 | 7.05 | 7.16 | 7.16 | -0.97% | 328,581 |
| Dec 20, 2024 | 7.06 | 7.33 | 6.91 | 7.23 | 7.23 | 0.14% | 570,243 |
| Dec 19, 2024 | 7.44 | 7.65 | 7.13 | 7.22 | 7.22 | -1.23% | 539,768 |
| Dec 18, 2024 | 7.80 | 8.10 | 7.28 | 7.31 | 7.31 | -5.19% | 906,666 |
| Dec 17, 2024 | 7.67 | 7.82 | 7.45 | 7.71 | 7.71 | 1.72% | 663,986 |
| Dec 16, 2024 | 7.28 | 7.59 | 7.15 | 7.58 | 7.58 | 3.27% | 505,135 |
| Dec 13, 2024 | 6.76 | 7.43 | 6.76 | 7.34 | 7.34 | 10.21% | 625,480 |
| Dec 12, 2024 | 6.78 | 6.93 | 6.65 | 6.66 | 6.66 | -2.63% | 263,747 |
| Dec 11, 2024 | 6.77 | 6.97 | 6.65 | 6.84 | 6.84 | -0.15% | 297,582 |
| Dec 10, 2024 | 6.89 | 7.13 | 6.82 | 6.85 | 6.85 | 0.15% | 402,748 |
| Dec 9, 2024 | 7.26 | 7.27 | 6.70 | 6.84 | 6.84 | -6.17% | 605,455 |
| Dec 6, 2024 | 7.29 | 7.45 | 7.11 | 7.29 | 7.29 | -0.82% | 524,607 |
| Dec 5, 2024 | 7.73 | 7.73 | 7.28 | 7.35 | 7.35 | -4.92% | 650,022 |
| Dec 4, 2024 | 7.71 | 7.76 | 7.54 | 7.73 | 7.73 | 0.65% | 346,928 |
| Dec 3, 2024 | 7.70 | 7.75 | 7.34 | 7.68 | 7.68 | -0.26% | 640,947 |
| Dec 2, 2024 | 8.20 | 8.23 | 7.64 | 7.70 | 7.70 | -5.64% | 831,184 |
| Nov 29, 2024 | 8.08 | 8.54 | 8.02 | 8.16 | 8.16 | 2.26% | 490,012 |
| Nov 27, 2024 | 8.13 | 8.18 | 7.81 | 7.98 | 7.98 | -0.25% | 495,954 |
| Nov 26, 2024 | 7.91 | 8.17 | 7.82 | 8.00 | 8.00 | 1.91% | 825,504 |
| Nov 25, 2024 | 7.96 | 7.96 | 7.51 | 7.85 | 7.85 | 3.15% | 830,002 |
| Nov 22, 2024 | 7.26 | 7.61 | 7.18 | 7.61 | 7.61 | 5.40% | 471,088 |
| Nov 21, 2024 | 7.11 | 7.54 | 6.99 | 7.22 | 7.22 | 1.69% | 682,889 |
| Nov 20, 2024 | 7.20 | 7.27 | 6.73 | 7.10 | 7.10 | -0.42% | 571,870 |
| Nov 19, 2024 | 7.03 | 7.29 | 6.90 | 7.13 | 7.13 | 3.18% | 892,573 |
| Nov 18, 2024 | 6.60 | 7.00 | 6.58 | 6.91 | 6.91 | 5.82% | 519,610 |
| Nov 15, 2024 | 6.60 | 6.72 | 6.44 | 6.53 | 6.53 | -0.61% | 411,248 |
| Nov 14, 2024 | 6.74 | 6.83 | 6.53 | 6.57 | 6.57 | -2.67% | 251,453 |
| Nov 13, 2024 | 7.07 | 7.08 | 6.72 | 6.75 | 6.75 | -5.46% | 377,337 |
| Nov 12, 2024 | 6.80 | 7.16 | 6.64 | 7.14 | 7.14 | 4.54% | 846,939 |
| Nov 11, 2024 | 6.63 | 7.09 | 6.59 | 6.83 | 6.83 | 5.08% | 742,038 |
| Nov 8, 2024 | 6.71 | 6.87 | 6.32 | 6.50 | 6.50 | -1.81% | 708,610 |
| Nov 7, 2024 | 6.00 | 6.63 | 5.82 | 6.62 | 6.62 | 22.37% | 1,237,136 |
| Nov 6, 2024 | 5.20 | 5.44 | 5.12 | 5.41 | 5.41 | 9.51% | 337,087 |
| Nov 5, 2024 | 4.87 | 4.98 | 4.85 | 4.94 | 4.94 | 1.86% | 195,587 |
| Nov 4, 2024 | 5.06 | 5.12 | 4.83 | 4.85 | 4.85 | -3.96% | 320,052 |
| 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 |