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

Oppfi Inc (NY: OPFI )

2.910 +0.070 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Mar 01, 2022 3.414 3.574 3.395 3.404 218,564 -0.03(-0.84%)
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%)
Dec 01, 2021 4.795 4.841 4.421 4.507 288,419 -0.19(-4.08%)
Nov 30, 2021 4.890 4.890 4.555 4.699 301,009 -0.16(-3.35%)
Nov 29, 2021 4.986 4.986 4.737 4.862 314,578 -0.12(-2.50%)
Nov 26, 2021 4.727 5.005 4.711 4.986 403,295 -0.02(-0.38%)
Nov 24, 2021 5.025 5.082 4.852 5.005 403,863 -0.06(-1.14%)
Nov 23, 2021 5.130 5.168 4.948 5.063 341,112 -0.09(-1.68%)
Nov 22, 2021 5.562 5.638 4.948 5.149 1,056,089 -0.37(-6.77%)
Nov 19, 2021 5.888 5.888 5.495 5.523 648,951 -0.35(-6.04%)
Nov 18, 2021 6.242 5.878 5.811 5.878 388,982 -0.16(-2.70%)
Nov 17, 2021 6.185 6.233 5.926 6.041 480,228 -0.14(-2.33%)
Nov 16, 2021 6.242 6.310 5.993 6.185 927,741 -0.23(-3.59%)
Nov 15, 2021 7.000 7.048 6.415 6.415 1,202,112 -0.81(-11.16%)
Nov 12, 2021 7.863 8.084 6.981 7.221 1,603,058 +0.06(+0.80%)
Nov 11, 2021 7.000 7.408 6.771 7.163 864,623 +0.23(+3.32%)
Nov 10, 2021 7.048 6.933 920,424 -0.08(-1.09%)
Nov 09, 2021 6.703 7.048 6.626 7.010 895,140 +0.53(+8.14%)
Nov 08, 2021 6.674 6.712 6.444 6.482 635,756 -0.04(-0.59%)
Nov 05, 2021 6.434 6.952 6.425 6.521 625,879 +0.14(+2.26%)
Nov 04, 2021 6.195 6.990 6.175 6.377 797,735 +0.24(+3.91%)
Nov 03, 2021 6.281 6.578 6.041 6.137 352,760 -0.04(-0.62%)
Nov 02, 2021 6.271 6.463 6.022 6.175 168,610 -0.14(-2.28%)
Nov 01, 2021 6.233 6.588 6.185 6.319 224,966 +0.18(+2.97%)
Oct 29, 2021 6.329 6.425 6.079 6.137 212,570 -0.17(-2.74%)
Oct 28, 2021 6.099 6.437 5.993 6.310 455,411 +0.33(+5.45%)
Oct 27, 2021 6.281 6.338 5.888 5.984 306,247 -0.27(-4.29%)
Oct 26, 2021 6.703 6.204 6.252 275,068 -0.21(-3.26%)
Oct 25, 2021 6.712 6.712 6.329 6.463 277,158 -0.17(-2.60%)
Oct 22, 2021 6.885 6.885 6.439 6.636 215,514 -0.08(-1.14%)
Oct 21, 2021 6.952 7.019 6.636 6.712 251,646 -0.21(-3.05%)
Oct 20, 2021 7.153 7.153 6.846 6.923 184,833 -0.19(-2.70%)
Oct 19, 2021 7.010 7.163 6.914 7.115 103,135 +0.29(+4.21%)
Oct 18, 2021 7.144 7.153 6.818 6.827 150,586 -0.21(-3.00%)
Oct 15, 2021 7.000 7.125 6.856 7.038 93,541 +0.05(+0.69%)
Oct 14, 2021 7.192 7.192 6.770 6.990 155,089 -0.10(-1.35%)
Oct 13, 2021 6.971 7.173 6.866 7.086 87,821 -0.01(-0.14%)
Oct 12, 2021 7.201 7.221 6.905 7.096 53,532 -0.08(-1.07%)
Oct 11, 2021 7.096 7.211 7.096 7.173 130,371 +0.07(+0.94%)
Oct 08, 2021 7.192 7.192 7.032 7.105 100,752 -0.02(-0.27%)
Oct 07, 2021 7.201 7.288 7.010 7.125 72,849 -0.04(-0.54%)
Oct 06, 2021 7.384 7.670 7.048 7.163 61,170 -0.20(-2.73%)
Oct 05, 2021 6.933 7.470 6.933 7.364 49,021 +0.33(+4.63%)
Oct 04, 2021 7.201 7.201 6.866 7.038 144,261 -0.34(-4.55%)
Oct 01, 2021 7.499 7.671 7.173 7.374 94,523 -0.16(-2.16%)
Sep 30, 2021 7.527 7.690 7.192 7.537 155,924 -0.05(-0.63%)
Sep 29, 2021 7.547 7.681 7.240 7.585 83,161 -0.03(-0.38%)
Sep 28, 2021 7.432 7.671 7.355 7.614 98,752 +0.00(+0.00%)
Sep 27, 2021 7.911 7.911 7.384 7.614 132,945 -0.20(-2.58%)
Sep 24, 2021 7.949 7.949 7.192 7.815 209,559 -0.14(-1.81%)
Sep 23, 2021 8.151 8.438 7.738 7.959 145,531 -0.12(-1.43%)
Sep 22, 2021 7.863 8.218 7.681 8.074 159,630 +0.18(+2.31%)
Sep 21, 2021 7.441 8.295 7.153 7.892 284,475 +0.46(+6.19%)
Sep 20, 2021 7.077 7.547 6.779 7.432 228,729 +0.18(+2.51%)
Sep 17, 2021 7.652 7.816 7.249 7.249 624,218 -0.50(-6.44%)
Sep 16, 2021 7.882 8.247 7.499 7.748 197,505 -0.10(-1.22%)
Sep 15, 2021 7.959 8.438 7.767 7.844 105,394 -0.18(-2.27%)
Sep 14, 2021 8.362 8.419 7.923 8.026 181,385 -0.43(-5.10%)
Sep 13, 2021 9.062 9.301 8.055 8.458 353,138 -0.70(-7.64%)
Sep 10, 2021 9.541 9.973 8.889 9.158 361,551 -0.57(-5.82%)
Sep 09, 2021 9.388 9.953 9.301 9.723 318,203 +0.32(+3.36%)
Sep 08, 2021 9.570 9.771 8.779 9.407 300,696 -0.38(-3.92%)
Sep 07, 2021 9.292 9.925 9.225 9.790 608,692 +0.62(+6.80%)
Sep 03, 2021 8.621 9.167 8.486 9.167 403,647 +0.56(+6.46%)
Sep 02, 2021 8.419 8.822 8.342 8.611 218,525 +0.10(+1.13%)
Sep 01, 2021 7.968 8.860 7.873 8.515 432,639 +0.42(+5.21%)
Aug 31, 2021 7.585 8.323 7.479 8.093 475,136 +0.64(+8.62%)
Aug 30, 2021 6.779 7.614 6.684 7.451 266,420 +0.62(+9.13%)
Aug 27, 2021 6.760 7.019 6.429 6.827 230,931 +0.09(+1.28%)
Aug 26, 2021 6.425 6.779 6.329 6.741 130,056 +0.35(+5.40%)
Aug 25, 2021 6.185 6.463 5.945 6.396 227,041 +0.27(+4.38%)
Aug 24, 2021 5.945 6.252 5.821 6.127 309,131 +0.25(+4.24%)
Aug 23, 2021 6.012 6.549 5.811 5.878 207,424 -0.12(-2.08%)
Aug 20, 2021 5.859 6.147 5.859 6.003 153,455 +0.05(+0.81%)
Aug 19, 2021 6.329 6.405 5.763 5.955 330,162 -0.34(-5.34%)
Aug 18, 2021 6.473 6.473 5.859 6.290 634,437 -0.04(-0.61%)
Aug 17, 2021 6.971 7.048 6.281 6.329 430,647 -0.64(-9.22%)
Aug 16, 2021 6.338 7.595 6.233 6.971 554,658 +0.35(+5.36%)
Aug 13, 2021 7.144 7.173 6.444 6.616 593,695 -0.56(-7.75%)
Aug 12, 2021 8.429 8.563 7.163 7.173 734,908 -1.08(-13.12%)
Aug 11, 2021 8.055 8.630 7.863 8.256 642,506 +0.49(+6.30%)
Aug 10, 2021 7.642 7.844 7.153 7.767 591,137 -0.17(-2.17%)
Aug 09, 2021 8.266 8.390 7.777 7.940 390,916 -0.20(-2.47%)
Aug 06, 2021 8.400 8.469 7.973 8.141 273,512 -0.28(-3.30%)
Aug 05, 2021 8.630 8.710 7.994 8.419 545,767 -0.21(-2.44%)
Aug 04, 2021 9.368 9.589 8.304 8.630 339,103 -0.87(-9.18%)
Aug 03, 2021 8.716 9.666 8.630 9.503 413,949 +0.95(+11.10%)
Aug 02, 2021 9.512 9.551 8.477 8.553 681,993 -0.98(-10.26%)
Jul 30, 2021 9.512 9.637 9.464 9.532 169,489 -0.10(-1.00%)
Jul 29, 2021 10.03 10.03 9.560 9.627 306,041 -0.29(-2.90%)
Jul 28, 2021 10.03 10.06 9.810 9.915 195,877 -0.07(-0.67%)
Jul 27, 2021 10.38 10.51 9.560 9.982 232,226 -0.42(-4.06%)
Jul 26, 2021 9.953 10.61 9.666 10.40 558,447 +0.66(+6.79%)
Jul 23, 2021 9.647 9.915 9.253 9.742 314,109 +0.09(+0.89%)
Jul 22, 2021 10.13 10.17 9.503 9.656 245,287 -0.36(-3.64%)
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.