OppFi Inc. (OPFI)
NYSE: OPFI · Real-Time Price · USD
9.27
+0.29 (3.23%)
At close: Feb 18, 2026, 4:00 PM EST
9.28
+0.01 (0.11%)
After-hours: Feb 18, 2026, 7:00 PM EST
OppFi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 8.98 | 9.35 | 8.98 | 9.27 | 9.27 | 3.23% | 303,622 |
| Feb 17, 2026 | 8.78 | 9.08 | 8.78 | 8.98 | 8.98 | 0.79% | 271,064 |
| Feb 13, 2026 | 8.81 | 9.01 | 8.75 | 8.91 | 8.91 | 1.14% | 303,291 |
| Feb 12, 2026 | 9.00 | 9.00 | 8.70 | 8.81 | 8.81 | -0.90% | 384,439 |
| Feb 11, 2026 | 9.17 | 9.17 | 8.77 | 8.89 | 8.89 | -2.95% | 340,707 |
| Feb 10, 2026 | 9.16 | 9.40 | 9.14 | 9.16 | 9.16 | 0.33% | 249,770 |
| Feb 9, 2026 | 9.08 | 9.32 | 9.05 | 9.13 | 9.13 | 0.66% | 334,235 |
| Feb 6, 2026 | 8.95 | 9.10 | 8.84 | 9.07 | 9.07 | 3.19% | 346,467 |
| Feb 5, 2026 | 8.97 | 9.04 | 8.75 | 8.79 | 8.79 | -3.41% | 571,571 |
| Feb 4, 2026 | 9.16 | 9.16 | 8.83 | 9.10 | 9.10 | -0.55% | 628,764 |
| Feb 3, 2026 | 9.79 | 9.85 | 9.04 | 9.15 | 9.15 | -5.96% | 915,160 |
| Feb 2, 2026 | 9.48 | 9.92 | 9.48 | 9.73 | 9.73 | 2.21% | 611,324 |
| Jan 30, 2026 | 9.61 | 9.82 | 9.49 | 9.52 | 9.52 | -2.06% | 585,152 |
| Jan 29, 2026 | 9.60 | 9.73 | 9.46 | 9.72 | 9.72 | 0.83% | 614,514 |
| Jan 28, 2026 | 9.87 | 9.94 | 9.50 | 9.64 | 9.64 | -2.13% | 529,581 |
| Jan 27, 2026 | 9.83 | 9.92 | 9.73 | 9.85 | 9.85 | -0.30% | 417,725 |
| Jan 26, 2026 | 9.85 | 9.98 | 9.78 | 9.88 | 9.88 | -0.30% | 366,682 |
| Jan 23, 2026 | 10.00 | 10.04 | 9.79 | 9.91 | 9.91 | -0.60% | 443,792 |
| Jan 22, 2026 | 9.97 | 10.26 | 9.96 | 9.97 | 9.97 | 0.10% | 392,619 |
| Jan 21, 2026 | 9.97 | 10.03 | 9.78 | 9.96 | 9.96 | 0.61% | 455,070 |
| Jan 20, 2026 | 9.76 | 10.09 | 9.64 | 9.90 | 9.90 | -0.10% | 594,692 |
| Jan 16, 2026 | 9.98 | 10.13 | 9.91 | 9.91 | 9.91 | -1.00% | 552,153 |
| Jan 15, 2026 | 9.98 | 10.17 | 9.97 | 10.01 | 10.01 | 0.60% | 500,669 |
| Jan 14, 2026 | 10.08 | 10.11 | 9.84 | 9.95 | 9.95 | -1.39% | 515,029 |
| Jan 13, 2026 | 10.10 | 10.16 | 9.97 | 10.09 | 10.09 | -0.10% | 483,766 |
| Jan 12, 2026 | 10.23 | 10.25 | 9.90 | 10.10 | 10.10 | -2.70% | 549,770 |
| Jan 9, 2026 | 10.32 | 10.49 | 10.25 | 10.38 | 10.38 | - | 474,160 |
| Jan 8, 2026 | 10.14 | 10.42 | 10.14 | 10.38 | 10.38 | 1.67% | 383,948 |
| Jan 7, 2026 | 10.04 | 10.26 | 9.79 | 10.21 | 10.21 | 0.10% | 531,492 |
| Jan 6, 2026 | 10.50 | 10.55 | 10.03 | 10.20 | 10.20 | -2.86% | 557,004 |
| Jan 5, 2026 | 10.24 | 10.70 | 10.24 | 10.50 | 10.50 | 1.94% | 569,204 |
| Jan 2, 2026 | 10.44 | 10.57 | 10.09 | 10.30 | 10.30 | -1.53% | 497,437 |
| Dec 31, 2025 | 10.79 | 10.82 | 10.42 | 10.46 | 10.46 | -3.42% | 542,553 |
| Dec 30, 2025 | 11.02 | 11.12 | 10.81 | 10.83 | 10.83 | -1.72% | 386,364 |
| Dec 29, 2025 | 11.09 | 11.21 | 11.00 | 11.02 | 11.02 | -0.99% | 354,533 |
| Dec 26, 2025 | 11.24 | 11.28 | 11.02 | 11.13 | 11.13 | -0.98% | 394,572 |
| Dec 24, 2025 | 11.15 | 11.30 | 11.00 | 11.24 | 11.24 | 2.00% | 191,948 |
| Dec 23, 2025 | 11.26 | 11.37 | 10.93 | 11.02 | 11.02 | -3.16% | 491,054 |
| Dec 22, 2025 | 10.81 | 11.69 | 10.81 | 11.38 | 11.38 | 5.96% | 852,276 |
| Dec 19, 2025 | 10.78 | 10.89 | 10.62 | 10.74 | 10.74 | 0.37% | 662,512 |
| Dec 18, 2025 | 10.88 | 11.18 | 10.65 | 10.70 | 10.70 | -0.37% | 796,609 |
| Dec 17, 2025 | 10.92 | 11.12 | 10.74 | 10.74 | 10.74 | -2.01% | 463,939 |
| Dec 16, 2025 | 10.58 | 11.09 | 10.56 | 10.96 | 10.96 | 2.72% | 477,076 |
| Dec 15, 2025 | 11.09 | 11.20 | 10.60 | 10.67 | 10.67 | -3.79% | 606,282 |
| Dec 12, 2025 | 11.01 | 11.35 | 10.99 | 11.09 | 11.09 | 1.00% | 878,186 |
| Dec 11, 2025 | 10.59 | 11.06 | 10.56 | 10.98 | 10.98 | 2.23% | 594,332 |
| Dec 10, 2025 | 10.53 | 10.86 | 10.43 | 10.74 | 10.74 | 1.13% | 635,092 |
| Dec 9, 2025 | 10.29 | 10.67 | 10.29 | 10.62 | 10.62 | 4.53% | 711,791 |
| Dec 8, 2025 | 10.23 | 10.27 | 10.11 | 10.16 | 10.16 | 0.49% | 365,027 |
| Dec 5, 2025 | 10.25 | 10.36 | 10.03 | 10.11 | 10.11 | -1.75% | 357,731 |