Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	2.992	3.155	2.934	3.155	145,789	+0.16(+5.45%)
Jun 29, 2022	3.193	3.236	2.963	2.992	250,314	-0.27(-8.24%)
Jun 28, 2022	3.356	3.481	3.251	3.260	155,181	-0.07(-2.02%)
Jun 27, 2022	3.136	3.366	3.112	3.327	187,188	+0.18(+5.79%)
Jun 24, 2022	3.260	3.366	3.068	3.145	1,804,433	+0.03(+0.92%)
Jun 23, 2022	2.992	3.260	2.982	3.116	233,886	+0.03(+0.93%)
Jun 22, 2022	3.078	3.270	2.925	3.088	221,136	-0.06(-1.83%)
Jun 21, 2022	3.260	3.510	3.116	3.145	253,633	-0.10(-2.96%)
Jun 17, 2022	3.308	3.375	3.145	3.241	257,419	-0.10(-2.87%)
Jun 16, 2022	3.203	3.366	3.107	3.337	214,929	+0.05(+1.46%)
Jun 15, 2022	3.068	3.347	3.068	3.289	144,022	+0.21(+6.85%)
Jun 14, 2022	3.068	3.164	2.886	3.078	102,661	+0.10(+3.22%)
Jun 13, 2022	3.116	3.136	2.877	2.982	161,541	-0.21(-6.61%)
Jun 10, 2022	3.164	3.326	3.164	3.193	201,998	+0.05(+1.52%)
Jun 09, 2022	3.289	3.366	3.116	3.145	263,961	-0.20(-6.02%)
Jun 08, 2022	3.068	3.375	3.040	3.347	224,157	+0.30(+9.75%)
Jun 07, 2022	2.905	3.078	2.877	3.049	174,400	+0.14(+4.95%)
Jun 06, 2022	3.068	3.164	2.896	2.905	244,582	-0.12(-3.81%)
Jun 03, 2022	3.059	3.155	2.992	3.021	123,220	-0.10(-3.08%)
Jun 02, 2022	2.973	3.212	2.934	3.116	265,612	+0.12(+3.83%)
Jun 01, 2022	3.481	3.567	2.973	3.001	374,990	-0.50(-14.25%)
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%)

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.

Oppfi Inc (NY: OPFI )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Oppfi Inc (NY: OPFI )

Historical Prices

Sections

Services

Sweetwater Reporter