OppFi Inc. (OPFI)
NYSE: OPFI · Real-Time Price · USD
10.46
+0.01 (0.10%)
At close: Sep 5, 2025, 4:00 PM
10.46
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
OppFi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.55 | 10.74 | 10.23 | 10.35 | - | -0.96% | 347,968 |
| 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 |
| Jul 29, 2025 | 10.91 | 11.21 | 10.83 | 10.88 | 10.88 | -0.37% | 742,158 |
| Jul 28, 2025 | 11.34 | 11.43 | 10.72 | 10.92 | 10.92 | -3.11% | 1,001,889 |
| Jul 25, 2025 | 11.28 | 11.31 | 11.12 | 11.27 | 11.27 | 0.18% | 671,048 |
| Jul 24, 2025 | 11.53 | 11.53 | 11.17 | 11.25 | 11.25 | -3.43% | 735,294 |
| Jul 23, 2025 | 11.39 | 11.70 | 11.27 | 11.65 | 11.65 | 3.28% | 871,026 |
| Jul 22, 2025 | 11.41 | 11.43 | 10.95 | 11.28 | 11.28 | -1.40% | 886,281 |
| Jul 21, 2025 | 11.72 | 11.97 | 11.40 | 11.44 | 11.44 | -1.72% | 766,230 |
| Jul 18, 2025 | 11.70 | 11.76 | 11.50 | 11.64 | 11.64 | -0.09% | 784,625 |
| Jul 17, 2025 | 11.72 | 11.77 | 11.45 | 11.65 | 11.65 | -0.85% | 819,356 |
| Jul 16, 2025 | 11.49 | 11.86 | 11.37 | 11.75 | 11.75 | 2.26% | 1,263,980 |
| Jul 15, 2025 | 11.95 | 11.97 | 11.40 | 11.49 | 11.49 | -4.01% | 1,621,271 |
| Jul 14, 2025 | 12.07 | 12.35 | 11.91 | 11.97 | 11.97 | -2.44% | 1,521,576 |
| Jul 11, 2025 | 13.34 | 13.49 | 12.25 | 12.27 | 12.27 | -8.09% | 1,959,135 |
| Jul 10, 2025 | 13.65 | 13.88 | 13.23 | 13.35 | 13.35 | -2.48% | 869,047 |
| Jul 9, 2025 | 14.35 | 14.50 | 13.65 | 13.69 | 13.69 | -3.93% | 873,124 |
| Jul 8, 2025 | 14.29 | 14.97 | 14.14 | 14.25 | 14.25 | 0.14% | 1,409,205 |
| Jul 7, 2025 | 13.58 | 14.28 | 13.31 | 14.23 | 14.23 | 3.72% | 1,026,153 |
| Jul 3, 2025 | 13.52 | 13.73 | 13.13 | 13.72 | 13.72 | 1.55% | 1,026,248 |
| Jul 2, 2025 | 13.41 | 13.78 | 13.25 | 13.51 | 13.51 | -0.52% | 966,742 |
| Jul 1, 2025 | 13.85 | 14.08 | 13.02 | 13.58 | 13.58 | -2.93% | 1,185,936 |
| Jun 30, 2025 | 14.61 | 14.63 | 13.25 | 13.99 | 13.99 | -4.24% | 2,083,452 |
| Jun 27, 2025 | 14.57 | 15.03 | 14.20 | 14.61 | 14.61 | 0.76% | 1,771,074 |
| Jun 26, 2025 | 14.51 | 14.70 | 14.31 | 14.50 | 14.50 | 0.35% | 755,250 |