Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Oppfi Inc [Opfi/W] (NY:OPF-WS)

2.240 +0.340 (+17.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 12, 2025 2.000 2.240 2.000 2.240 21,366 +0.34(+17.89%)
Sep 11, 2025 1.850 1.900 1.846 1.900 20,603 +0.07(+3.83%)
Sep 10, 2025 2.010 2.009 1.760 1.830 80,231 -0.15(-7.58%)
Sep 09, 2025 1.960 1.980 1.960 1.980 318 +0.00(+0.00%)
Sep 08, 2025 1.910 2.078 1.900 1.980 19,805 -0.05(-2.32%)
Sep 05, 2025 2.000 2.027 1.910 2.027 3,360 +0.03(+1.35%)
Sep 04, 2025 1.850 2.000 1.853 2.000 3,757 +0.12(+6.38%)
Sep 03, 2025 1.850 1.880 1.750 1.880 8,950 -0.04(-2.08%)
Sep 02, 2025 1.855 1.921 1.801 1.920 38,418 +0.03(+1.59%)
Aug 29, 2025 1.890 1.930 1.850 1.890 54,747 -0.01(-0.53%)
Aug 28, 2025 1.970 1.999 1.900 1.900 2,135 -0.02(-1.04%)
Aug 27, 2025 2.000 2.045 1.870 1.920 55,715 -0.25(-11.52%)
Aug 26, 2025 1.950 2.270 1.950 2.170 65,599 +0.37(+20.56%)
Aug 25, 2025 1.725 1.840 1.725 1.800 56,604 +0.13(+7.78%)
Aug 22, 2025 1.512 1.870 1.512 1.670 142,457 +0.10(+6.37%)
Aug 21, 2025 1.550 1.673 1.550 1.570 78,140 -0.02(-1.57%)
Aug 20, 2025 1.670 1.670 1.550 1.595 9,406 -0.16(-8.86%)
Aug 19, 2025 1.800 1.800 1.520 1.750 42,028 -0.16(-8.38%)
Aug 18, 2025 1.920 1.959 1.870 1.910 2,091 +0.04(+2.41%)
Aug 15, 2025 2.050 2.180 1.800 1.865 24,498 -0.22(-10.77%)
Aug 14, 2025 2.050 2.250 1.870 2.090 25,387 +0.09(+4.45%)
Aug 13, 2025 2.060 2.085 2.000 2.001 8,177 -0.12(-5.56%)
Aug 12, 2025 2.203 2.290 2.050 2.119 48,743 -0.18(-7.88%)
Aug 11, 2025 2.250 2.490 2.250 2.300 31,594 +0.20(+9.52%)
Aug 08, 2025 1.870 2.370 1.780 2.100 15,222 +0.23(+12.30%)
Aug 07, 2025 2.300 2.300 1.860 1.870 49,434 -0.57(-23.36%)
Aug 06, 2025 2.620 2.740 2.201 2.440 71,288 +0.69(+39.43%)
Aug 05, 2025 1.770 1.850 1.649 1.750 14,378 -0.04(-2.23%)
Aug 04, 2025 1.900 1.900 1.669 1.790 16,722 -0.19(-9.60%)
Aug 01, 2025 2.000 2.000 1.750 1.980 6,825 -0.08(-3.88%)
Jul 31, 2025 2.050 2.140 2.050 2.060 3,501 -0.04(-1.76%)
Jul 30, 2025 2.180 2.190 2.060 2.097 35,675 -0.17(-7.43%)
Jul 29, 2025 2.200 2.265 2.170 2.265 7,938 +0.10(+4.86%)
Jul 28, 2025 2.290 2.369 2.030 2.160 10,620 -0.19(-8.09%)
Jul 25, 2025 2.300 2.350 2.280 2.350 3,326 -0.02(-0.84%)
Jul 24, 2025 2.520 2.518 2.310 2.370 10,088 -0.18(-7.06%)
Jul 23, 2025 2.430 2.550 2.370 2.550 8,778 +0.17(+7.14%)
Jul 22, 2025 2.560 2.560 2.275 2.380 24,559 -0.25(-9.51%)
Jul 21, 2025 2.690 2.790 2.560 2.630 8,778 +0.04(+1.54%)
Jul 18, 2025 2.650 2.650 2.500 2.590 27,926 -0.06(-2.26%)
Jul 17, 2025 2.680 2.690 2.540 2.650 19,639 -0.04(-1.49%)
Jul 16, 2025 2.680 2.700 2.500 2.690 12,106 -0.01(-0.37%)
Jul 15, 2025 2.890 2.930 2.700 2.700 19,036 -0.10(-3.57%)
Jul 14, 2025 2.840 3.020 2.780 2.800 41,609 -0.40(-12.50%)
Jul 11, 2025 3.440 3.440 3.200 3.200 4,497 -0.32(-9.09%)
Jul 10, 2025 3.800 3.802 3.440 3.520 135,916 -0.43(-10.89%)
Jul 09, 2025 4.230 4.230 3.910 3.950 46,536 -0.30(-7.06%)
Jul 08, 2025 4.470 4.660 4.240 4.250 7,224 -0.05(-1.16%)
Jul 07, 2025 3.911 4.300 3.911 4.300 2,719 +0.30(+7.50%)
Jul 03, 2025 3.760 4.000 3.700 4.000 15,587 +0.16(+4.17%)
Jul 02, 2025 4.016 4.016 3.740 3.840 83,438 -0.17(-4.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.