OppFi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	10.10	10.34	10.03	10.29	10.29	1.38%	505,507
Dec 3, 2025	9.67	10.20	9.67	10.15	10.15	5.18%	442,922
Dec 2, 2025	9.83	9.84	9.64	9.65	9.65	-1.33%	345,097
Dec 1, 2025	9.80	9.90	9.65	9.78	9.78	-1.21%	369,777
Nov 28, 2025	9.70	9.98	9.66	9.90	9.90	1.43%	264,739
Nov 26, 2025	9.52	9.78	9.52	9.76	9.76	1.56%	632,127
Nov 25, 2025	9.31	9.64	9.21	9.61	9.61	3.89%	352,943
Nov 24, 2025	9.21	9.32	9.14	9.25	9.25	0.22%	296,069
Nov 21, 2025	9.19	9.40	9.04	9.23	9.23	0.54%	697,646
Nov 20, 2025	9.66	9.76	9.15	9.18	9.18	-2.96%	542,448
Nov 19, 2025	9.40	9.61	9.38	9.46	9.46	0.85%	690,342
Nov 18, 2025	9.18	9.48	9.16	9.38	9.38	0.64%	621,814
Nov 17, 2025	9.82	10.15	9.28	9.32	9.32	-5.19%	936,776
Nov 14, 2025	9.43	9.91	9.34	9.83	9.83	1.65%	925,874