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

Oppfi Inc (NY: OPFI )

2.625 -0.105 (-3.85%)
Streaming Delayed Price Updated: 1:32 PM EDT, Apr 30, 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 (%)
May 31, 2022 3.251 3.558 3.126 3.500 141,415 +0.24(+7.35%)
May 27, 2022 3.404 3.500 3.203 3.260 152,345 -0.12(-3.68%)
May 26, 2022 3.337 3.500 3.049 3.385 223,920 +0.06(+1.73%)
May 25, 2022 3.347 3.356 3.078 3.327 83,502 -0.03(-0.86%)
May 24, 2022 3.299 3.452 3.174 3.356 119,150 +0.05(+1.45%)
May 23, 2022 3.030 3.452 3.011 3.308 160,120 +0.26(+8.49%)
May 20, 2022 3.126 3.193 2.934 3.049 140,757 -0.01(-0.31%)
May 19, 2022 3.049 3.251 3.021 3.059 157,107 -0.06(-1.85%)
May 18, 2022 3.030 3.222 3.001 3.116 128,991 +0.05(+1.56%)
May 17, 2022 2.896 3.119 2.896 3.068 306,155 +0.25(+8.84%)
May 16, 2022 2.905 2.963 2.647 2.819 156,177 -0.06(-2.00%)
May 13, 2022 2.589 2.973 2.589 2.877 239,373 +0.34(+13.21%)
May 12, 2022 2.388 2.625 2.359 2.541 269,478 +0.09(+3.52%)
May 11, 2022 2.388 2.781 2.388 2.455 217,759 -0.14(-5.54%)
May 10, 2022 2.781 2.781 2.493 2.599 399,956 -0.23(-8.14%)
May 09, 2022 2.944 3.097 2.752 2.829 143,788 -0.19(-6.35%)
May 06, 2022 3.021 3.078 2.800 3.021 140,599 -0.07(-2.17%)
May 05, 2022 3.222 3.222 2.637 3.088 226,755 -0.14(-4.45%)
May 04, 2022 3.097 3.251 2.872 3.232 166,425 +0.19(+6.31%)
May 03, 2022 3.097 3.116 2.790 3.040 257,424 -0.02(-0.63%)
May 02, 2022 2.810 3.625 2.728 3.059 1,690,297 +0.21(+7.41%)
Apr 29, 2022 2.714 2.973 2.714 2.848 55,588 +0.08(+2.77%)
Apr 28, 2022 2.723 2.800 2.589 2.771 122,840 +0.10(+3.58%)
Apr 27, 2022 2.762 2.810 2.618 2.675 108,125 -0.09(-3.12%)
Apr 26, 2022 3.001 3.001 2.704 2.762 128,875 -0.23(-7.69%)
Apr 25, 2022 2.877 3.011 2.790 2.992 61,750 +0.13(+4.70%)
Apr 22, 2022 3.021 3.059 2.781 2.858 231,707 -0.23(-7.45%)
Apr 21, 2022 3.145 3.145 2.905 3.088 137,956 -0.05(-1.53%)
Apr 20, 2022 3.116 3.184 3.021 3.136 76,645 +0.02(+0.62%)
Apr 19, 2022 3.107 3.193 3.068 3.116 108,784 +0.02(+0.62%)
Apr 18, 2022 3.097 3.174 3.040 3.097 107,552 -0.09(-2.71%)
Apr 14, 2022 3.222 3.259 3.068 3.184 59,171 -0.05(-1.48%)
Apr 13, 2022 3.097 3.442 3.075 3.232 121,705 +0.09(+2.74%)
Apr 12, 2022 3.251 3.299 3.040 3.145 49,497 -0.06(-1.80%)
Apr 11, 2022 3.184 3.241 3.068 3.203 67,774 -0.04(-1.18%)
Apr 08, 2022 3.145 3.241 3.097 3.241 59,419 +0.08(+2.42%)
Apr 07, 2022 3.270 3.270 2.973 3.164 188,087 -0.06(-1.79%)
Apr 06, 2022 3.184 3.347 3.049 3.222 181,671 +0.00(+0.00%)
Apr 05, 2022 3.327 3.452 3.160 3.222 69,672 -0.15(-4.55%)
Apr 04, 2022 3.289 3.471 3.279 3.375 114,307 +0.05(+1.44%)
Apr 01, 2022 3.347 3.490 3.290 3.327 56,836 +0.04(+1.17%)
Mar 31, 2022 3.519 3.519 3.289 3.289 75,563 -0.15(-4.46%)
Mar 30, 2022 3.423 3.529 3.356 3.442 88,156 +0.03(+0.84%)
Mar 29, 2022 3.596 3.788 3.385 3.414 197,277 -0.14(-4.04%)
Mar 28, 2022 3.577 3.932 3.471 3.558 280,210 -0.05(-1.33%)
Mar 25, 2022 3.788 3.932 3.605 3.605 275,946 -0.24(-6.23%)
Mar 24, 2022 3.778 4.056 3.767 3.845 98,632 +0.06(+1.52%)
Mar 23, 2022 3.932 4.018 3.778 3.788 80,949 -0.14(-3.66%)
Mar 22, 2022 3.884 4.123 3.884 3.932 156,100 +0.13(+3.54%)
Mar 21, 2022 3.970 4.069 3.773 3.797 211,253 -0.22(-5.49%)
Mar 18, 2022 3.644 4.123 3.605 4.018 343,347 +0.31(+8.27%)
Mar 17, 2022 3.442 3.797 3.396 3.711 338,857 +0.25(+7.20%)
Mar 16, 2022 3.385 3.530 3.289 3.462 289,680 +0.22(+6.80%)
Mar 15, 2022 3.040 3.303 3.001 3.241 200,403 +0.14(+4.64%)
Mar 14, 2022 3.404 3.538 3.068 3.097 350,068 -0.19(-5.83%)
Mar 11, 2022 3.078 3.467 2.858 3.289 930,326 +0.37(+12.83%)
Mar 10, 2022 2.982 3.145 2.915 2.915 401,190 -0.16(-5.30%)
Mar 09, 2022 3.279 3.318 3.068 3.078 185,905 -0.09(-2.73%)
Mar 08, 2022 2.944 3.251 2.925 3.164 214,463 +0.25(+8.55%)
Mar 07, 2022 3.068 3.145 2.905 2.915 278,327 -0.12(-3.80%)
Mar 04, 2022 3.097 3.251 2.953 3.030 274,894 -0.14(-4.53%)
Mar 03, 2022 3.356 3.356 3.155 3.174 314,573 -0.14(-4.34%)
Mar 02, 2022 3.375 3.423 3.279 3.318 243,155 -0.09(-2.54%)
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.