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

Oppfi Inc (NY: OPFI )

2.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Sep 29, 2023 2.455 2.484 2.397 2.416 37,259 -0.02(-0.79%)
Sep 28, 2023 2.464 2.522 2.399 2.436 84,976 -0.02(-0.78%)
Sep 27, 2023 2.436 2.493 2.407 2.455 62,474 +0.04(+1.59%)
Sep 26, 2023 2.445 2.522 2.397 2.416 84,109 -0.04(-1.56%)
Sep 25, 2023 2.426 2.484 2.445 2.455 75,456 +0.03(+1.19%)
Sep 22, 2023 2.512 2.584 2.416 2.426 124,974 -0.03(-1.17%)
Sep 21, 2023 2.445 2.503 2.397 2.455 114,222 -0.05(-1.92%)
Sep 20, 2023 2.570 2.618 2.474 2.503 184,478 -0.01(-0.38%)
Sep 19, 2023 2.397 2.551 2.311 2.512 331,199 +0.12(+5.22%)
Sep 18, 2023 2.177 2.445 2.177 2.388 428,127 +0.20(+9.21%)
Sep 15, 2023 2.292 2.378 2.186 2.186 313,695 -0.12(-5.00%)
Sep 14, 2023 2.570 2.570 2.285 2.301 143,647 -0.20(-8.05%)
Sep 13, 2023 2.589 2.608 2.474 2.503 85,413 -0.09(-3.33%)
Sep 12, 2023 2.589 2.618 2.570 2.589 74,396 +0.00(+0.00%)
Sep 11, 2023 2.618 2.618 2.541 2.589 278,853 +0.05(+1.89%)
Sep 08, 2023 2.551 2.560 2.512 2.541 90,420 +0.00(+0.00%)
Sep 07, 2023 2.627 2.627 2.493 2.541 131,106 -0.01(-0.38%)
Sep 06, 2023 2.484 2.560 2.464 2.551 182,571 +0.09(+3.50%)
Sep 05, 2023 2.551 2.570 2.459 2.464 186,046 -0.02(-0.77%)
Sep 01, 2023 2.484 2.493 2.455 2.484 44,792 +0.01(+0.39%)
Aug 31, 2023 2.464 2.493 2.407 2.474 75,259 -0.05(-1.90%)
Aug 30, 2023 2.522 2.541 2.493 2.522 70,280 -0.02(-0.75%)
Aug 29, 2023 2.503 2.551 2.474 2.541 99,710 +0.04(+1.53%)
Aug 28, 2023 2.455 2.608 2.445 2.503 314,914 +0.09(+3.57%)
Aug 25, 2023 2.455 2.455 2.372 2.416 88,340 +0.02(+0.80%)
Aug 24, 2023 2.388 2.397 2.311 2.397 126,943 +0.02(+0.81%)
Aug 23, 2023 2.349 2.397 2.312 2.378 65,723 +0.03(+1.22%)
Aug 22, 2023 2.321 2.397 2.292 2.349 98,239 +0.02(+0.82%)
Aug 21, 2023 2.359 2.388 2.282 2.330 80,728 -0.03(-1.22%)
Aug 18, 2023 2.301 2.368 2.273 2.359 54,703 +0.04(+1.65%)
Aug 17, 2023 2.407 2.412 2.301 2.321 87,103 -0.10(-3.97%)
Aug 16, 2023 2.541 2.541 2.397 2.416 77,227 -0.07(-2.70%)
Aug 15, 2023 2.503 2.512 2.378 2.484 208,078 +0.03(+1.17%)
Aug 14, 2023 2.301 2.522 2.301 2.455 430,764 +0.15(+6.67%)
Aug 11, 2023 2.167 2.301 2.167 2.301 144,049 +0.09(+3.90%)
Aug 10, 2023 2.253 2.263 2.153 2.215 94,657 +0.07(+3.12%)
Aug 09, 2023 2.023 2.167 2.023 2.148 65,485 +0.06(+2.75%)
Aug 08, 2023 2.014 2.090 2.014 2.090 63,341 +0.03(+1.40%)
Aug 07, 2023 2.042 2.081 2.006 2.062 30,845 +0.02(+0.94%)
Aug 04, 2023 2.042 2.110 1.975 2.042 79,133 -0.04(-1.84%)
Aug 03, 2023 1.937 2.081 1.927 2.081 69,391 +0.12(+5.85%)
Aug 02, 2023 1.947 1.966 1.918 1.966 31,104 +0.01(+0.49%)
Aug 01, 2023 1.966 2.028 1.937 1.956 40,328 -0.04(-1.92%)
Jul 31, 2023 1.975 2.014 1.927 1.995 31,482 -0.01(-0.48%)
Jul 28, 2023 1.937 2.014 1.870 2.004 57,015 +0.07(+3.47%)
Jul 27, 2023 1.966 1.966 1.899 1.937 23,765 +0.01(+0.50%)
Jul 26, 2023 1.937 1.956 1.918 1.927 19,217 +0.00(+0.00%)
Jul 25, 2023 1.870 1.947 1.870 1.927 44,669 +0.00(+0.00%)
Jul 24, 2023 1.832 1.937 1.832 1.927 74,062 +0.01(+0.50%)
Jul 21, 2023 1.879 1.927 1.879 1.918 21,252 +0.02(+1.01%)
Jul 20, 2023 1.937 1.937 1.860 1.899 69,221 -0.01(-0.50%)
Jul 19, 2023 1.918 1.937 1.908 1.908 43,243 -0.01(-0.50%)
Jul 18, 2023 1.889 1.918 1.889 1.918 34,855 +0.06(+3.09%)
Jul 17, 2023 1.860 1.899 1.841 1.860 78,652 -0.03(-1.52%)
Jul 14, 2023 1.889 1.899 1.870 1.889 30,851 -0.02(-1.01%)
Jul 13, 2023 1.899 1.918 1.851 1.908 65,399 +0.00(+0.00%)
Jul 12, 2023 1.908 1.918 1.889 1.908 32,055 +0.00(+0.00%)
Jul 11, 2023 1.918 1.933 1.908 1.908 16,946 -0.02(-1.00%)
Jul 10, 2023 1.908 1.927 1.889 1.927 38,856 +0.02(+1.01%)
Jul 07, 2023 1.947 1.966 1.908 1.908 25,511 +0.00(+0.00%)
Jul 06, 2023 1.947 1.966 1.908 1.908 34,805 -0.08(-3.86%)
Jul 05, 2023 2.052 2.052 1.927 1.985 34,061 -0.05(-2.36%)
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.