Skip to main content
logo
OppFi Inc. (OPFI)
NYSE: OPFI · Real-Time Price · USD
8.83
-0.03 (-0.34%)
At close: Apr 20, 2026, 4:00 PM EDT
8.83
0.00 (0.00%)
After-hours: Apr 20, 2026, 7:00 PM EDT

OppFi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 20268.818.948.738.838.83-0.34%258,388
Apr 17, 20268.739.008.738.868.863.38%462,536
Apr 16, 20268.658.678.508.578.57-0.70%254,479
Apr 15, 20268.518.708.498.638.631.89%266,290
Apr 14, 20268.448.598.428.478.471.56%295,409
Apr 13, 20268.128.368.058.348.341.71%290,533
Apr 10, 20268.198.238.048.208.200.49%303,203
Apr 9, 20268.088.187.948.168.160.49%311,040
Apr 8, 20268.198.388.118.128.123.18%419,002
Apr 7, 20267.737.987.737.877.871.16%418,463
Apr 6, 20267.527.857.527.787.783.46%399,230
Apr 2, 20267.447.587.367.527.52-0.79%359,790
Apr 1, 20267.837.917.587.587.58-1.69%383,852
Mar 31, 20267.727.807.567.717.711.31%436,594
Mar 30, 20267.577.667.557.617.610.79%402,828
Mar 27, 20267.597.627.507.557.55-2.08%380,375
Mar 26, 20267.787.917.677.717.71-2.53%319,072
Mar 25, 20268.148.187.827.917.91-0.63%263,521
Mar 24, 20268.018.157.917.967.96-1.36%417,065
Mar 23, 20268.168.288.048.078.071.38%360,835
Mar 20, 20268.158.157.947.967.96-1.73%733,045
Mar 19, 20268.148.237.968.108.10-1.70%474,906
Mar 18, 20268.498.688.238.248.24-4.07%424,441
Mar 17, 20268.358.628.358.598.593.62%464,425
Mar 16, 20268.238.338.208.298.290.12%505,794
Mar 13, 20268.138.388.138.288.28-0.24%495,756
Mar 12, 20268.538.688.108.308.30-4.16%1,057,717
Mar 11, 20269.509.528.398.668.66-5.87%1,381,929
Mar 10, 20269.119.289.019.209.200.77%448,171
Mar 9, 20268.889.188.729.139.130.88%426,536
Mar 6, 20269.029.228.939.059.05-1.74%329,659
Mar 5, 20269.149.349.099.219.210.22%295,581
Mar 4, 20269.189.329.099.199.190.77%306,112
Mar 3, 20268.809.248.709.129.120.66%471,140
Mar 2, 20269.029.328.939.069.06-1.31%463,808
Feb 27, 20269.199.249.069.189.18-2.03%406,958
Feb 26, 20269.319.649.319.379.370.32%812,916
Feb 25, 20269.209.489.149.349.342.75%404,233
Feb 24, 20268.779.168.759.099.092.48%402,662
Feb 23, 20269.029.088.718.878.87-3.38%441,979
Feb 20, 20269.029.299.029.189.181.44%368,301
Feb 19, 20269.149.289.009.059.05-2.37%721,845
Feb 18, 20268.989.358.989.279.273.23%303,622
Feb 17, 20268.789.088.788.988.980.79%271,064
Feb 13, 20268.819.018.758.918.911.14%303,291
Feb 12, 20269.009.008.708.818.81-0.90%384,439
Feb 11, 20269.179.178.778.898.89-2.95%340,707
Feb 10, 20269.169.409.149.169.160.33%249,770
Feb 9, 20269.089.329.059.139.130.66%334,235
Feb 6, 20268.959.108.849.079.073.19%346,467