Home

OppFi Inc. Class A Common Stock (OPFI)

9.6000
+0.2500 (2.67%)
NYSE · Last Trade: May 1st, 11:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For OppFi Inc. Class A Common Stock (OPFI)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/20259.569.729.299.60506,7759.60
4/30/20259.269.519.079.35856,4469.35
4/29/20259.599.659.379.48389,2769.48
4/28/20259.229.509.179.50528,5389.50
4/25/20259.299.609.269.27483,4069.27
4/24/20258.899.388.869.371,106,4749.37
4/23/20258.879.058.548.861,390,5858.86
4/22/20258.128.487.998.44574,2538.44
4/21/20258.238.417.817.98671,4297.98
4/17/20258.358.498.228.30479,1748.30
4/16/20258.428.448.188.35446,8888.35
4/15/20258.258.548.008.49469,3158.49
4/14/20258.668.748.218.27697,6818.27
4/11/20258.288.517.928.47753,0028.47
4/10/20258.448.528.118.33846,7658.33
4/09/20257.838.827.638.661,296,8618.66
4/08/20258.198.507.727.921,220,1647.92
4/07/20257.628.527.548.161,621,0197.91
4/04/20258.118.237.598.271,750,5948.02
4/03/20259.109.358.958.96983,1818.69
4/02/20259.109.869.069.78704,6779.48
4/01/20259.309.418.909.33718,0109.04
3/31/20259.109.378.909.30871,9629.02
3/28/20259.339.539.159.51876,2099.22
3/27/20259.779.778.959.321,427,0419.03
3/26/202510.7710.779.809.951,538,2669.65
3/25/202511.0711.1010.6110.741,330,58810.41
3/24/202510.3010.989.9010.931,999,27710.60
3/21/20259.719.809.339.76988,7459.46
3/20/20259.6810.149.579.911,305,1599.61
3/19/20259.249.789.199.681,248,2439.38
3/18/20259.159.228.829.14678,6698.86
3/17/20259.199.338.929.25987,2498.97
3/14/20259.089.278.839.25980,7838.97
3/13/20259.349.358.758.881,009,3008.61
3/12/20259.679.799.079.351,011,6539.06
3/11/20259.019.468.879.211,147,4658.93
3/10/20259.299.478.689.052,031,0568.77
3/07/20259.709.749.039.651,616,9649.35
3/06/202510.1410.459.159.692,366,4429.39
3/05/202511.2511.289.5710.363,788,35510.04
3/04/20259.229.609.039.352,216,0109.06
3/03/202510.2710.729.589.591,990,6439.30
2/28/20259.9910.079.539.862,103,5929.56
2/27/202510.6310.8010.1210.13944,2809.82
2/26/202510.8811.1510.3110.511,282,09910.19
2/25/202510.6610.7710.2010.701,853,49810.37
2/24/202511.1911.3010.0910.933,234,68610.60
2/21/202511.4512.0511.2111.291,868,96710.94
2/20/202511.6311.8011.1611.321,380,62610.97
2/19/202512.1112.1111.3011.622,182,41111.26
2/18/202513.0013.2611.5912.003,856,43811.63
2/14/202513.3713.5612.7213.111,669,57812.71
2/13/202514.5015.3012.7513.034,115,17612.63
2/12/202514.3114.7413.6014.302,742,26913.86
2/11/202514.9215.9514.8815.002,122,55514.54
2/10/202517.2917.2914.2115.426,182,22214.95
2/07/202516.5517.7316.0716.943,162,42416.42
2/06/202515.8516.7115.5116.362,585,86115.86
2/05/202515.3515.7014.7115.572,049,67715.09
2/04/202514.1015.1313.8815.002,319,31814.54
2/03/202512.6214.1312.6013.772,095,84213.35