OppFi Inc. (OPFI)
NYSE: OPFI · Real-Time Price · USD
8.86
-0.44 (-4.73%)
At close: May 13, 2026, 4:00 PM EDT
8.95
+0.09 (1.02%)
Pre-market: May 14, 2026, 8:41 AM EDT
OppFi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 9.15 | 9.17 | 8.81 | 8.86 | 8.86 | -4.73% | 974,932 |
| May 12, 2026 | 9.33 | 9.35 | 9.17 | 9.30 | 9.30 | 0.11% | 705,153 |
| May 11, 2026 | 9.20 | 9.38 | 9.20 | 9.29 | 9.29 | -0.43% | 654,631 |
| May 8, 2026 | 9.90 | 9.90 | 9.06 | 9.33 | 9.33 | -5.66% | 1,181,613 |
| May 7, 2026 | 10.20 | 10.95 | 9.66 | 9.89 | 9.89 | 1.44% | 1,430,366 |
| May 6, 2026 | 9.85 | 10.00 | 9.75 | 9.75 | 9.75 | - | 705,943 |
| May 5, 2026 | 9.67 | 9.85 | 9.59 | 9.75 | 9.75 | 0.83% | 710,187 |
| May 4, 2026 | 9.64 | 10.08 | 9.64 | 9.67 | 9.67 | 1.68% | 1,021,436 |
| May 1, 2026 | 9.60 | 9.84 | 9.51 | 9.51 | 9.51 | - | 961,184 |
| 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% | 1,245,227 |
| Apr 28, 2026 | 8.88 | 9.07 | 8.85 | 9.01 | 9.01 | 1.35% | 259,424 |
| Apr 27, 2026 | 8.67 | 8.89 | 8.67 | 8.89 | 8.89 | 1.83% | 315,455 |
| Apr 24, 2026 | 8.58 | 8.73 | 8.48 | 8.73 | 8.73 | 1.87% | 228,345 |
| Apr 23, 2026 | 8.65 | 8.66 | 8.48 | 8.57 | 8.57 | -1.04% | 314,320 |
| Apr 22, 2026 | 8.61 | 8.70 | 8.56 | 8.66 | 8.66 | 1.88% | 234,590 |
| Apr 21, 2026 | 8.89 | 8.99 | 8.50 | 8.50 | 8.50 | -3.74% | 325,368 |
| Apr 20, 2026 | 8.81 | 8.94 | 8.73 | 8.83 | 8.83 | -0.34% | 258,388 |
| Apr 17, 2026 | 8.73 | 9.00 | 8.73 | 8.86 | 8.86 | 3.38% | 462,536 |
| Apr 16, 2026 | 8.65 | 8.67 | 8.50 | 8.57 | 8.57 | -0.70% | 254,479 |
| 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% | 295,409 |
| Apr 13, 2026 | 8.12 | 8.36 | 8.05 | 8.34 | 8.34 | 1.71% | 290,533 |
| Apr 10, 2026 | 8.19 | 8.23 | 8.04 | 8.20 | 8.20 | 0.49% | 303,203 |
| Apr 9, 2026 | 8.08 | 8.18 | 7.94 | 8.16 | 8.16 | 0.49% | 311,040 |
| Apr 8, 2026 | 8.19 | 8.38 | 8.11 | 8.12 | 8.12 | 3.18% | 419,002 |
| Apr 7, 2026 | 7.73 | 7.98 | 7.73 | 7.87 | 7.87 | 1.16% | 418,463 |
| Apr 6, 2026 | 7.52 | 7.85 | 7.52 | 7.78 | 7.78 | 3.46% | 399,230 |
| Apr 2, 2026 | 7.44 | 7.58 | 7.36 | 7.52 | 7.52 | -0.79% | 359,790 |
| Apr 1, 2026 | 7.83 | 7.91 | 7.58 | 7.58 | 7.58 | -1.69% | 383,852 |
| Mar 31, 2026 | 7.72 | 7.80 | 7.56 | 7.71 | 7.71 | 1.31% | 436,594 |
| Mar 30, 2026 | 7.57 | 7.66 | 7.55 | 7.61 | 7.61 | 0.79% | 402,828 |
| Mar 27, 2026 | 7.59 | 7.62 | 7.50 | 7.55 | 7.55 | -2.08% | 380,375 |
| Mar 26, 2026 | 7.78 | 7.91 | 7.67 | 7.71 | 7.71 | -2.53% | 319,072 |
| Mar 25, 2026 | 8.14 | 8.18 | 7.82 | 7.91 | 7.91 | -0.63% | 263,521 |
| Mar 24, 2026 | 8.01 | 8.15 | 7.91 | 7.96 | 7.96 | -1.36% | 417,065 |
| Mar 23, 2026 | 8.16 | 8.28 | 8.04 | 8.07 | 8.07 | 1.38% | 360,835 |
| Mar 20, 2026 | 8.15 | 8.15 | 7.94 | 7.96 | 7.96 | -1.73% | 733,045 |
| Mar 19, 2026 | 8.14 | 8.23 | 7.96 | 8.10 | 8.10 | -1.70% | 474,906 |
| Mar 18, 2026 | 8.49 | 8.68 | 8.23 | 8.24 | 8.24 | -4.07% | 424,441 |
| Mar 17, 2026 | 8.35 | 8.62 | 8.35 | 8.59 | 8.59 | 3.62% | 464,425 |
| Mar 16, 2026 | 8.23 | 8.33 | 8.20 | 8.29 | 8.29 | 0.12% | 505,794 |
| Mar 13, 2026 | 8.13 | 8.38 | 8.13 | 8.28 | 8.28 | -0.24% | 495,756 |
| Mar 12, 2026 | 8.53 | 8.68 | 8.10 | 8.30 | 8.30 | -4.16% | 1,057,717 |
| Mar 11, 2026 | 9.50 | 9.52 | 8.39 | 8.66 | 8.66 | -5.87% | 1,381,929 |
| Mar 10, 2026 | 9.11 | 9.28 | 9.01 | 9.20 | 9.20 | 0.77% | 448,171 |
| Mar 9, 2026 | 8.88 | 9.18 | 8.72 | 9.13 | 9.13 | 0.88% | 426,536 |
| Mar 6, 2026 | 9.02 | 9.22 | 8.93 | 9.05 | 9.05 | -1.74% | 329,659 |
| Mar 5, 2026 | 9.14 | 9.34 | 9.09 | 9.21 | 9.21 | 0.22% | 295,581 |
| Mar 4, 2026 | 9.18 | 9.32 | 9.09 | 9.19 | 9.19 | 0.77% | 306,112 |