OppFi Inc. (OPFI)
NYSE: OPFI · Real-Time Price · USD
7.78
-0.20 (-2.51%)
At close: Sep 14, 2026, 4:00 PM EDT
7.71
-0.07 (-0.90%)
After-hours: Sep 14, 2026, 7:52 PM EDT
OppFi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 9.15 | 9.16 | 8.81 | 8.86 | 8.86 | -4.11% | 495,581 |
| Jul 22, 2026 | 9.39 | 9.46 | 9.21 | 9.24 | 9.24 | -2.33% | 433,232 |
| Jul 21, 2026 | 9.43 | 9.48 | 9.26 | 9.46 | 9.46 | 1.72% | 392,691 |
| Jul 20, 2026 | 9.37 | 9.41 | 9.22 | 9.30 | 9.30 | -0.85% | 478,676 |
| Jul 17, 2026 | 9.25 | 9.54 | 9.25 | 9.38 | 9.38 | -0.11% | 427,832 |
| Jul 16, 2026 | 9.26 | 9.41 | 9.24 | 9.39 | 9.39 | 1.62% | 329,705 |
| Jul 15, 2026 | 9.26 | 9.37 | 9.14 | 9.24 | 9.24 | 0.43% | 543,322 |
| Jul 14, 2026 | 9.21 | 9.25 | 9.06 | 9.20 | 9.20 | -0.11% | 538,016 |
| Jul 13, 2026 | 9.41 | 9.54 | 9.04 | 9.21 | 9.21 | -2.44% | 748,715 |
| Jul 10, 2026 | 9.35 | 9.54 | 9.35 | 9.44 | 9.44 | 1.94% | 372,744 |
| Jul 9, 2026 | 9.08 | 9.30 | 9.03 | 9.26 | 9.26 | 1.87% | 528,555 |
| Jul 8, 2026 | 9.38 | 9.38 | 8.84 | 9.09 | 9.09 | -4.11% | 999,278 |
| Jul 7, 2026 | 10.04 | 10.09 | 9.43 | 9.48 | 9.48 | -5.29% | 927,672 |
| Jul 6, 2026 | 10.17 | 10.17 | 9.95 | 10.01 | 10.01 | 0.50% | 857,683 |