OppFi Inc. (OPFI)
NYSE: OPFI · Real-Time Price · USD
5.97
+0.02 (0.34%)
At close: Oct 2, 2026, 4:00 PM EDT
5.98
+0.01 (0.18%)
Pre-market: Oct 5, 2026, 7:42 AM EDT
OppFi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6.00 | 6.12 | 5.91 | 5.97 | 5.97 | 0.34% | 642,673 |
| Oct 1, 2026 | 6.07 | 6.13 | 5.92 | 5.95 | 5.95 | -1.33% | 495,376 |
| Sep 30, 2026 | 6.09 | 6.10 | 5.99 | 6.03 | 6.03 | -0.82% | 571,578 |
| Sep 29, 2026 | 6.13 | 6.17 | 6.03 | 6.08 | 6.08 | -0.65% | 601,535 |
| Sep 28, 2026 | 6.22 | 6.22 | 6.09 | 6.12 | 6.12 | -2.55% | 516,628 |
| Sep 25, 2026 | 6.25 | 6.32 | 6.20 | 6.28 | 6.28 | 0.64% | 540,183 |
| Sep 24, 2026 | 6.26 | 6.30 | 6.20 | 6.24 | 6.24 | -0.64% | 740,410 |
| Sep 23, 2026 | 6.34 | 6.38 | 6.25 | 6.28 | 6.28 | -2.18% | 638,057 |
| Sep 22, 2026 | 6.57 | 6.58 | 6.25 | 6.42 | 6.42 | -0.47% | 1,081,660 |
| Sep 21, 2026 | 6.61 | 6.61 | 6.43 | 6.45 | 6.45 | -1.23% | 1,104,160 |
| Sep 18, 2026 | 7.01 | 7.05 | 6.53 | 6.53 | 6.53 | -7.24% | 2,148,113 |
| Sep 17, 2026 | 7.18 | 7.24 | 7.04 | 7.04 | 7.04 | 0.14% | 884,617 |
| Sep 16, 2026 | 7.29 | 7.31 | 6.97 | 7.03 | 7.03 | -2.63% | 1,345,494 |
| Sep 15, 2026 | 7.72 | 7.73 | 7.10 | 7.22 | 7.22 | -7.20% | 1,074,465 |
| Sep 14, 2026 | 7.99 | 8.05 | 7.72 | 7.78 | 7.78 | -2.51% | 686,996 |
| Sep 11, 2026 | 7.69 | 8.07 | 7.69 | 7.98 | 7.98 | 5.14% | 835,374 |
| Sep 10, 2026 | 7.50 | 7.63 | 7.49 | 7.59 | 7.59 | 0.80% | 1,021,614 |
| Sep 9, 2026 | 7.39 | 7.77 | 7.28 | 7.53 | 7.53 | 1.76% | 2,083,879 |
| Sep 8, 2026 | 7.42 | 7.45 | 7.30 | 7.40 | 7.40 | -0.27% | 520,417 |
| Sep 4, 2026 | 7.25 | 7.44 | 7.24 | 7.42 | 7.42 | 1.37% | 489,910 |
| Sep 3, 2026 | 7.36 | 7.48 | 7.25 | 7.32 | 7.32 | 1.10% | 633,836 |
| Sep 2, 2026 | 6.93 | 7.28 | 6.90 | 7.24 | 7.24 | 5.54% | 763,346 |
| Sep 1, 2026 | 6.91 | 7.00 | 6.86 | 6.86 | 6.86 | -1.01% | 498,905 |
| Aug 31, 2026 | 6.97 | 7.01 | 6.83 | 6.93 | 6.93 | -1.98% | 615,999 |
| Aug 28, 2026 | 7.20 | 7.25 | 7.03 | 7.07 | 7.07 | -1.12% | 895,431 |
| Aug 27, 2026 | 7.06 | 7.20 | 7.03 | 7.15 | 7.15 | 0.70% | 508,944 |
| Aug 26, 2026 | 7.34 | 7.35 | 7.06 | 7.10 | 7.10 | -2.74% | 662,789 |
| Aug 25, 2026 | 7.21 | 7.33 | 7.12 | 7.30 | 7.30 | 3.11% | 672,509 |
| Aug 24, 2026 | 7.08 | 7.28 | 7.05 | 7.08 | 7.08 | 1.43% | 934,517 |
| Aug 21, 2026 | 7.24 | 7.25 | 6.97 | 6.98 | 6.98 | -2.51% | 712,612 |
| Aug 20, 2026 | 7.21 | 7.24 | 7.00 | 7.16 | 7.16 | -0.28% | 459,724 |
| Aug 19, 2026 | 7.11 | 7.25 | 7.06 | 7.18 | 7.18 | 2.57% | 582,806 |
| Aug 18, 2026 | 7.00 | 7.20 | 6.97 | 7.00 | 7.00 | -0.28% | 591,332 |
| Aug 17, 2026 | 7.16 | 7.16 | 6.84 | 7.02 | 7.02 | -1.96% | 918,116 |
| Aug 14, 2026 | 7.29 | 7.41 | 7.09 | 7.16 | 7.16 | 0.42% | 1,012,633 |
| Aug 13, 2026 | 7.30 | 7.46 | 7.01 | 7.13 | 7.13 | 3.94% | 1,350,572 |
| Aug 12, 2026 | 6.65 | 7.18 | 6.65 | 6.86 | 6.86 | 4.10% | 1,777,479 |
| Aug 11, 2026 | 7.50 | 7.68 | 6.50 | 6.59 | 6.59 | -24.86% | 9,283,685 |
| Aug 10, 2026 | 9.35 | 9.35 | 8.70 | 8.77 | 8.77 | -6.70% | 772,515 |
| Aug 7, 2026 | 9.82 | 9.95 | 9.29 | 9.40 | 9.40 | -3.69% | 451,162 |
| Aug 6, 2026 | 9.81 | 9.86 | 9.70 | 9.76 | 9.76 | -0.31% | 339,971 |
| Aug 5, 2026 | 9.98 | 10.19 | 9.69 | 9.79 | 9.79 | -0.20% | 409,890 |
| Aug 4, 2026 | 9.95 | 10.03 | 9.79 | 9.81 | 9.81 | -1.11% | 396,832 |
| Aug 3, 2026 | 9.47 | 9.94 | 9.42 | 9.92 | 9.92 | 5.87% | 451,347 |
| Jul 31, 2026 | 9.34 | 9.42 | 9.16 | 9.37 | 9.37 | -0.53% | 373,920 |
| Jul 30, 2026 | 9.43 | 9.43 | 9.12 | 9.42 | 9.42 | -1.05% | 417,912 |
| Jul 29, 2026 | 9.56 | 9.70 | 9.45 | 9.52 | 9.52 | -1.35% | 731,714 |
| Jul 28, 2026 | 9.48 | 9.77 | 9.42 | 9.65 | 9.65 | 2.44% | 510,723 |
| Jul 27, 2026 | 9.19 | 9.44 | 9.19 | 9.42 | 9.42 | 4.43% | 391,199 |
| Jul 24, 2026 | 8.87 | 9.14 | 8.80 | 9.02 | 9.02 | 1.81% | 378,387 |