OppFi Inc. (OPFI)
NYSE: OPFI · Real-Time Price · USD
8.00
-0.36 (-4.31%)
At close: Jun 3, 2026, 4:00 PM EDT
8.00
0.00 (0.00%)
After-hours: Jun 3, 2026, 6:30 PM EDT
OppFi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.24 | 8.26 | 7.97 | 8.00 | 8.00 | -4.31% | 1,017,492 |
| Jun 2, 2026 | 8.28 | 8.44 | 8.21 | 8.36 | 8.36 | -0.24% | 520,774 |
| Jun 1, 2026 | 8.36 | 8.46 | 8.30 | 8.38 | 8.38 | -1.30% | 596,143 |
| May 29, 2026 | 8.37 | 8.49 | 8.30 | 8.49 | 8.49 | 1.80% | 486,752 |
| May 28, 2026 | 8.36 | 8.46 | 8.28 | 8.34 | 8.34 | -1.42% | 387,005 |
| May 27, 2026 | 8.34 | 8.52 | 8.33 | 8.46 | 8.46 | 1.93% | 548,287 |
| May 26, 2026 | 8.19 | 8.33 | 8.16 | 8.30 | 8.30 | 1.84% | 482,930 |
| May 22, 2026 | 8.26 | 8.34 | 8.06 | 8.15 | 8.15 | -1.21% | 799,773 |
| May 21, 2026 | 8.39 | 8.51 | 8.25 | 8.25 | 8.25 | -2.48% | 1,043,206 |
| May 20, 2026 | 8.38 | 8.48 | 8.19 | 8.46 | 8.46 | 1.32% | 733,556 |
| May 19, 2026 | 8.42 | 8.50 | 8.20 | 8.35 | 8.35 | -0.95% | 573,034 |
| May 18, 2026 | 8.59 | 8.70 | 8.37 | 8.43 | 8.43 | -2.09% | 711,866 |
| May 15, 2026 | 8.93 | 8.94 | 8.61 | 8.61 | 8.61 | -3.48% | 640,489 |
| May 14, 2026 | 8.95 | 9.08 | 8.92 | 8.92 | 8.92 | 0.68% | 581,728 |
| May 13, 2026 | 9.15 | 9.17 | 8.81 | 8.86 | 8.86 | -4.73% | 975,296 |
| May 12, 2026 | 9.33 | 9.35 | 9.17 | 9.30 | 9.30 | 0.11% | 705,789 |
| May 11, 2026 | 9.20 | 9.38 | 9.20 | 9.29 | 9.29 | -0.43% | 668,049 |
| May 8, 2026 | 9.90 | 9.90 | 9.06 | 9.33 | 9.33 | -5.66% | 1,194,814 |
| May 7, 2026 | 10.20 | 10.95 | 9.66 | 9.89 | 9.89 | 1.44% | 1,449,105 |
| May 6, 2026 | 9.85 | 10.00 | 9.75 | 9.75 | 9.75 | - | 708,595 |
| May 5, 2026 | 9.67 | 9.85 | 9.59 | 9.75 | 9.75 | 0.83% | 711,498 |
| May 4, 2026 | 9.64 | 10.08 | 9.64 | 9.67 | 9.67 | 1.68% | 1,022,055 |
| May 1, 2026 | 9.60 | 9.84 | 9.51 | 9.51 | 9.51 | - | 964,138 |
| Apr 30, 2026 | 9.09 | 9.52 | 9.09 | 9.51 | 9.51 | 3.48% | 897,417 |
| Apr 29, 2026 | 9.81 | 9.89 | 9.11 | 9.19 | 9.19 | 2.00% | 1,268,276 |
| Apr 28, 2026 | 8.88 | 9.07 | 8.85 | 9.01 | 9.01 | 1.35% | 259,425 |
| Apr 27, 2026 | 8.67 | 8.89 | 8.67 | 8.89 | 8.89 | 1.83% | 315,475 |
| Apr 24, 2026 | 8.58 | 8.73 | 8.48 | 8.73 | 8.73 | 1.87% | 234,691 |
| Apr 23, 2026 | 8.65 | 8.66 | 8.48 | 8.57 | 8.57 | -1.04% | 314,321 |
| Apr 22, 2026 | 8.61 | 8.70 | 8.56 | 8.66 | 8.66 | 1.88% | 239,346 |
| Apr 21, 2026 | 8.89 | 8.99 | 8.50 | 8.50 | 8.50 | -3.74% | 335,510 |
| Apr 20, 2026 | 8.81 | 8.94 | 8.73 | 8.83 | 8.83 | -0.34% | 308,634 |
| Apr 17, 2026 | 8.73 | 9.00 | 8.73 | 8.86 | 8.86 | 3.38% | 466,847 |
| Apr 16, 2026 | 8.65 | 8.67 | 8.50 | 8.57 | 8.57 | -0.70% | 254,484 |
| Apr 15, 2026 | 8.51 | 8.70 | 8.49 | 8.63 | 8.63 | 1.89% | 266,290 |
| Apr 14, 2026 | 8.44 | 8.59 | 8.42 | 8.47 | 8.47 | 1.56% | 298,388 |
| Apr 13, 2026 | 8.12 | 8.36 | 8.05 | 8.34 | 8.34 | 1.71% | 290,637 |
| Apr 10, 2026 | 8.19 | 8.23 | 8.04 | 8.20 | 8.20 | 0.49% | 412,297 |
| Apr 9, 2026 | 8.08 | 8.18 | 7.94 | 8.16 | 8.16 | 0.49% | 311,041 |
| Apr 8, 2026 | 8.19 | 8.38 | 8.11 | 8.12 | 8.12 | 3.18% | 419,021 |
| Apr 7, 2026 | 7.73 | 7.98 | 7.73 | 7.87 | 7.87 | 1.16% | 420,829 |
| Apr 6, 2026 | 7.52 | 7.85 | 7.52 | 7.78 | 7.78 | 3.46% | 399,292 |
| Apr 2, 2026 | 7.44 | 7.58 | 7.36 | 7.52 | 7.52 | -0.79% | 359,939 |
| Apr 1, 2026 | 7.83 | 7.91 | 7.58 | 7.58 | 7.58 | -1.69% | 396,294 |
| Mar 31, 2026 | 7.72 | 7.80 | 7.56 | 7.71 | 7.71 | 1.31% | 437,167 |
| Mar 30, 2026 | 7.57 | 7.66 | 7.55 | 7.61 | 7.61 | 0.79% | 408,128 |
| Mar 27, 2026 | 7.59 | 7.62 | 7.50 | 7.55 | 7.55 | -2.08% | 381,251 |
| Mar 26, 2026 | 7.78 | 7.91 | 7.67 | 7.71 | 7.71 | -2.53% | 323,657 |
| Mar 25, 2026 | 8.14 | 8.18 | 7.82 | 7.91 | 7.91 | -0.63% | 274,271 |
| Mar 24, 2026 | 8.01 | 8.15 | 7.91 | 7.96 | 7.96 | -1.36% | 417,065 |