OppFi Inc. (OPFI)
NYSE: OPFI · Real-Time Price · USD
7.21
+0.13 (1.84%)
Aug 25, 2026, 11:54 AM EDT - Market open
OppFi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.21 | 7.24 | 7.13 | 7.16 | - | 1.13% | 121,643 |
| 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 |
| Jul 2, 2026 | 10.10 | 10.14 | 9.93 | 9.96 | 9.96 | -0.50% | 772,565 |
| Jul 1, 2026 | 10.04 | 10.09 | 9.82 | 10.01 | 10.01 | 0.81% | 811,502 |
| Jun 30, 2026 | 9.55 | 10.04 | 9.44 | 9.93 | 9.93 | 5.41% | 1,373,102 |
| Jun 29, 2026 | 9.25 | 9.53 | 9.15 | 9.42 | 9.42 | 1.51% | 950,933 |
| Jun 26, 2026 | 9.28 | 9.38 | 9.08 | 9.28 | 9.28 | -0.85% | 951,279 |
| Jun 25, 2026 | 8.91 | 9.39 | 8.82 | 9.36 | 9.36 | 6.36% | 890,836 |
| Jun 24, 2026 | 8.83 | 9.09 | 8.75 | 8.80 | 8.80 | 0.46% | 506,574 |
| Jun 23, 2026 | 8.39 | 8.77 | 8.39 | 8.76 | 8.76 | 4.78% | 840,380 |
| Jun 22, 2026 | 8.35 | 8.63 | 8.23 | 8.36 | 8.36 | -0.83% | 916,906 |
| Jun 18, 2026 | 8.31 | 8.44 | 8.14 | 8.43 | 8.43 | 1.08% | 1,649,383 |
| Jun 17, 2026 | 8.68 | 8.86 | 8.26 | 8.34 | 8.34 | -5.01% | 1,283,009 |
| Jun 16, 2026 | 8.26 | 8.95 | 8.26 | 8.78 | 8.78 | 6.30% | 1,512,000 |
| Jun 15, 2026 | 8.45 | 8.58 | 8.24 | 8.26 | 8.26 | -1.20% | 416,935 |