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

Oppfi Inc (NY: OPFI )

2.760 -0.020 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
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.