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

Oppfi Inc (NY: OPFI )

2.640 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2023 1.985 2.014 1.908 1.966 25,053 -0.01(-0.49%)
Mar 30, 2023 1.851 1.985 1.851 1.975 19,076 +0.07(+3.52%)
Mar 29, 2023 1.927 1.937 1.899 1.908 11,601 +0.02(+1.02%)
Mar 28, 2023 1.832 1.928 1.832 1.889 27,551 +0.00(+0.00%)
Mar 27, 2023 1.812 1.889 1.794 1.889 24,144 +0.04(+2.07%)
Mar 24, 2023 1.851 1.870 1.736 1.851 99,018 +0.04(+2.12%)
Mar 23, 2023 1.668 1.822 1.660 1.812 77,434 +0.14(+8.62%)
Mar 22, 2023 1.659 1.726 1.640 1.668 37,479 -0.02(-1.14%)
Mar 21, 2023 1.726 1.745 1.668 1.688 32,012 -0.07(-3.82%)
Mar 20, 2023 1.745 1.755 1.668 1.755 68,683 -0.02(-1.08%)
Mar 17, 2023 1.793 1.879 1.630 1.774 235,218 -0.04(-2.12%)
Mar 16, 2023 1.659 1.841 1.649 1.812 61,088 +0.12(+7.39%)
Mar 15, 2023 1.678 1.697 1.649 1.688 43,299 +0.00(+0.00%)
Mar 14, 2023 1.764 1.764 1.654 1.688 46,385 +0.00(+0.00%)
Mar 13, 2023 1.774 1.774 1.659 1.688 68,337 -0.11(-5.88%)
Mar 10, 2023 1.832 1.879 1.764 1.793 111,876 -0.08(-4.10%)
Mar 09, 2023 1.985 1.985 1.841 1.870 52,023 -0.08(-3.94%)
Mar 08, 2023 1.956 1.975 1.918 1.947 66,390 +0.00(+0.00%)
Mar 07, 2023 1.966 2.014 1.918 1.947 36,030 -0.04(-1.93%)
Mar 06, 2023 2.042 2.047 1.966 1.985 134,275 -0.04(-1.90%)
Mar 03, 2023 2.033 2.062 1.985 2.023 39,475 +0.03(+1.44%)
Mar 02, 2023 1.956 1.995 1.937 1.995 40,686 -0.01(-0.48%)
Mar 01, 2023 2.014 2.033 1.947 2.004 71,579 -0.02(-0.95%)
Feb 28, 2023 2.042 2.062 2.014 2.023 204,802 -0.07(-3.21%)
Feb 27, 2023 2.129 2.129 2.033 2.090 85,673 -0.06(-2.68%)
Feb 24, 2023 2.110 2.177 2.090 2.148 49,498 +0.02(+0.90%)
Feb 23, 2023 2.165 2.165 2.073 2.129 32,081 +0.04(+1.84%)
Feb 22, 2023 2.138 2.138 2.057 2.090 84,578 +0.03(+1.40%)
Feb 21, 2023 2.177 2.225 2.033 2.062 41,814 -0.14(-6.52%)
Feb 17, 2023 2.062 2.205 2.062 2.205 55,325 +0.15(+7.48%)
Feb 16, 2023 2.119 2.158 2.033 2.052 83,596 -0.10(-4.46%)
Feb 15, 2023 2.158 2.215 2.110 2.148 37,425 -0.02(-0.88%)
Feb 14, 2023 2.100 2.177 2.100 2.167 19,536 +0.02(+0.89%)
Feb 13, 2023 2.129 2.167 2.112 2.148 25,243 -0.01(-0.44%)
Feb 10, 2023 2.129 2.177 2.095 2.158 45,001 +0.02(+0.90%)
Feb 09, 2023 2.234 2.273 2.129 2.138 73,066 -0.10(-4.29%)
Feb 08, 2023 2.301 2.330 2.205 2.234 61,564 -0.10(-4.12%)
Feb 07, 2023 2.301 2.378 2.282 2.330 37,529 +0.02(+0.83%)
Feb 06, 2023 2.234 2.368 2.205 2.311 49,585 +0.05(+2.12%)
Feb 03, 2023 2.158 2.301 2.158 2.263 55,970 +0.03(+1.29%)
Feb 02, 2023 2.119 2.330 2.119 2.234 136,978 +0.04(+1.75%)
Feb 01, 2023 2.225 2.225 2.119 2.196 63,519 -0.01(-0.43%)
Jan 31, 2023 2.110 2.225 2.110 2.205 59,197 +0.02(+0.88%)
Jan 30, 2023 2.205 2.225 2.129 2.186 43,286 -0.01(-0.44%)
Jan 27, 2023 2.167 2.215 2.167 2.196 41,788 -0.01(-0.43%)
Jan 26, 2023 2.023 2.205 2.023 2.205 40,031 +0.03(+1.32%)
Jan 25, 2023 2.090 2.196 2.052 2.177 98,347 +0.12(+5.58%)
Jan 24, 2023 2.071 2.148 2.042 2.062 19,431 -0.02(-0.92%)
Jan 23, 2023 2.090 2.138 2.062 2.081 24,751 +0.03(+1.40%)
Jan 20, 2023 2.052 2.071 2.004 2.052 42,571 +0.04(+1.90%)
Jan 19, 2023 1.956 2.023 1.947 2.014 23,756 +0.05(+2.44%)
Jan 18, 2023 2.081 2.167 1.956 1.966 45,442 -0.11(-5.09%)
Jan 17, 2023 2.100 2.177 2.052 2.071 48,796 +0.02(+0.93%)
Jan 13, 2023 2.033 2.110 2.033 2.052 31,447 -0.01(-0.47%)
Jan 12, 2023 2.006 2.071 2.006 2.062 33,777 +0.06(+2.87%)
Jan 11, 2023 2.052 2.095 1.995 2.004 43,230 -0.05(-2.34%)
Jan 10, 2023 2.045 2.090 2.002 2.052 46,901 +0.07(+3.38%)
Jan 09, 2023 2.062 2.062 1.956 1.985 29,917 -0.02(-0.96%)
Jan 06, 2023 1.985 2.052 1.966 2.004 90,087 +0.05(+2.45%)
Jan 05, 2023 1.937 1.995 1.927 1.956 9,585 +0.01(+0.49%)
Jan 04, 2023 1.937 2.004 1.918 1.947 22,114 +0.01(+0.50%)
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.