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

Oppfi Inc (NY: OPFI )

2.760 -0.020 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 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 (%)
Feb 28, 2022 3.788 3.788 3.279 3.433 1,225,968 -0.45(-11.60%)
Feb 25, 2022 3.979 3.951 3.836 3.884 196,120 -0.09(-2.17%)
Feb 24, 2022 3.749 4.018 3.692 3.970 202,889 +0.05(+1.22%)
Feb 23, 2022 4.123 4.162 3.874 3.922 155,458 -0.10(-2.39%)
Feb 22, 2022 4.008 4.171 3.950 4.018 122,318 -0.07(-1.64%)
Feb 18, 2022 4.085 0 -0.05(-1.16%)
Feb 17, 2022 4.344 4.382 4.095 4.133 110,937 -0.14(-3.36%)
Feb 16, 2022 4.305 4.349 4.171 4.277 205,942 +0.11(+2.53%)
Feb 15, 2022 4.171 4.307 4.123 4.171 160,095 +0.10(+2.35%)
Feb 14, 2022 4.075 4.258 3.960 4.075 133,604 -0.06(-1.39%)
Feb 11, 2022 4.229 4.253 3.932 4.133 257,544 -0.12(-2.93%)
Feb 10, 2022 4.334 4.545 4.211 4.258 198,238 -0.17(-3.90%)
Feb 09, 2022 4.315 4.660 4.315 4.430 173,677 +0.11(+2.44%)
Feb 08, 2022 4.421 4.449 4.248 4.325 164,565 -0.06(-1.31%)
Feb 07, 2022 4.584 4.612 4.277 4.382 143,833 -0.23(-4.99%)
Feb 04, 2022 4.440 4.622 4.382 4.612 140,761 +0.19(+4.34%)
Feb 03, 2022 4.440 4.315 4.421 174,217 -0.18(-3.96%)
Feb 02, 2022 4.795 4.795 4.277 4.603 249,179 -0.10(-2.04%)
Feb 01, 2022 4.478 4.833 4.468 4.699 565,034 +0.22(+4.93%)
Jan 31, 2022 4.085 4.545 4.478 381,428 +0.35(+8.35%)
Jan 28, 2022 4.142 4.195 3.874 4.133 337,172 +0.03(+0.70%)
Jan 27, 2022 4.574 4.679 4.027 4.104 360,983 -0.41(-9.13%)
Jan 26, 2022 4.286 4.593 4.205 4.516 423,411 +0.34(+8.03%)
Jan 25, 2022 4.190 4.296 4.027 4.181 259,212 -0.10(-2.24%)
Jan 24, 2022 3.970 4.315 3.884 4.277 556,368 +0.08(+1.83%)
Jan 21, 2022 4.468 4.507 3.979 4.200 622,771 -0.23(-5.19%)
Jan 20, 2022 4.689 4.785 4.430 4.430 316,375 -0.14(-3.14%)
Jan 19, 2022 4.737 4.900 4.488 4.574 434,236 -0.17(-3.64%)
Jan 18, 2022 5.351 5.401 4.727 4.747 785,740 -0.68(-12.54%)
Jan 14, 2022 5.427 0 -0.40(-6.91%)
Jan 13, 2022 5.859 6.405 5.725 5.830 1,979,297 +0.03(+0.50%)
Jan 12, 2022 5.523 6.118 5.111 5.801 2,308,453 +0.28(+5.03%)
Jan 11, 2022 5.005 5.830 4.996 5.523 2,819,094 +0.59(+12.06%)
Jan 10, 2022 4.900 5.159 4.651 4.929 969,711 -0.02(-0.39%)
Jan 07, 2022 4.478 4.958 4.315 4.948 505,661 +0.46(+10.26%)
Jan 06, 2022 4.344 5.092 4.258 4.488 1,246,235 +0.35(+8.33%)
Jan 05, 2022 4.210 4.411 4.056 4.142 184,137 -0.12(-2.92%)
Jan 04, 2022 4.689 4.842 4.229 4.267 377,301 -0.37(-8.06%)
Jan 03, 2022 4.411 4.641 4.366 4.641 236,817 +0.29(+6.61%)
Dec 31, 2021 4.258 4.526 4.244 4.353 277,466 +0.03(+0.67%)
Dec 30, 2021 4.171 4.564 4.171 4.325 479,864 +0.20(+4.88%)
Dec 29, 2021 4.305 4.449 4.085 4.123 312,902 -0.23(-5.29%)
Dec 28, 2021 4.526 4.603 4.296 4.353 210,056 -0.20(-4.42%)
Dec 27, 2021 4.622 4.727 4.488 4.555 176,647 -0.10(-2.06%)
Dec 23, 2021 4.660 4.871 4.584 4.651 209,095 -0.02(-0.41%)
Dec 22, 2021 4.152 4.790 4.094 4.670 502,178 +0.51(+12.21%)
Dec 21, 2021 4.181 4.325 3.941 4.162 621,862 -0.04(-0.91%)
Dec 20, 2021 4.363 4.373 3.984 4.200 493,932 -0.23(-5.19%)
Dec 17, 2021 4.258 4.430 4.098 4.430 309,867 +0.01(+0.22%)
Dec 16, 2021 4.545 4.785 4.296 4.421 321,309 -0.11(-2.33%)
Dec 15, 2021 4.516 4.593 4.325 4.526 330,380 +0.00(+0.00%)
Dec 14, 2021 4.679 4.751 4.459 4.526 180,164 -0.24(-5.03%)
Dec 13, 2021 4.823 4.938 4.713 4.766 139,344 -0.09(-1.78%)
Dec 10, 2021 4.804 4.996 4.538 4.852 324,740 +0.05(+1.00%)
Dec 09, 2021 4.852 4.929 4.708 4.804 191,960 -0.11(-2.15%)
Dec 08, 2021 5.025 5.098 4.868 4.910 221,175 +0.08(+1.59%)
Dec 07, 2021 4.737 4.977 4.699 4.833 331,369 +0.23(+5.00%)
Dec 06, 2021 4.545 4.775 4.315 4.603 475,637 +0.12(+2.78%)
Dec 03, 2021 4.507 4.584 4.238 4.478 300,247 +0.01(+0.21%)
Dec 02, 2021 4.507 4.507 4.267 4.468 251,349 -0.04(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.