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 (%)
Aug 31, 2022 2.503 2.647 2.455 2.599 82,165 +0.06(+2.26%)
Aug 30, 2022 2.512 2.637 2.426 2.541 156,739 +0.03(+1.15%)
Aug 29, 2022 2.378 2.589 2.359 2.512 180,053 +0.09(+3.56%)
Aug 26, 2022 2.522 2.541 2.311 2.426 179,073 -0.11(-4.17%)
Aug 25, 2022 2.560 2.560 2.445 2.532 93,155 +0.04(+1.54%)
Aug 24, 2022 2.378 2.570 2.346 2.493 149,976 +0.15(+6.56%)
Aug 23, 2022 2.388 2.416 2.321 2.340 150,206 +0.00(+0.00%)
Aug 22, 2022 2.397 2.416 2.234 2.340 322,150 +0.00(+0.00%)
Aug 19, 2022 2.388 2.483 2.321 2.340 197,453 -0.11(-4.31%)
Aug 18, 2022 2.445 2.565 2.416 2.445 90,219 -0.04(-1.54%)
Aug 17, 2022 2.436 2.589 2.397 2.484 211,130 +0.02(+0.78%)
Aug 16, 2022 2.599 2.666 2.464 2.464 211,794 -0.13(-5.17%)
Aug 15, 2022 2.810 2.819 2.589 2.599 268,763 -0.22(-7.82%)
Aug 12, 2022 2.848 2.891 2.769 2.819 189,628 -0.04(-1.34%)
Aug 11, 2022 2.982 3.088 2.840 2.858 220,612 -0.12(-4.18%)
Aug 10, 2022 3.404 3.404 2.925 2.982 354,636 -0.54(-15.26%)
Aug 09, 2022 3.500 3.548 3.327 3.519 156,076 +0.00(+0.00%)
Aug 08, 2022 3.404 3.529 3.308 3.519 166,156 +0.16(+4.86%)
Aug 05, 2022 3.193 3.356 3.068 3.356 100,260 +0.21(+6.71%)
Aug 04, 2022 3.203 3.203 3.078 3.145 67,931 -0.06(-1.80%)
Aug 03, 2022 3.155 3.203 2.963 3.203 219,573 +0.12(+3.73%)
Aug 02, 2022 3.078 3.155 3.040 3.088 92,514 +0.02(+0.63%)
Aug 01, 2022 2.886 3.116 2.790 3.068 47,686 +0.13(+4.57%)
Jul 29, 2022 3.088 3.088 2.899 2.934 83,041 -0.08(-2.55%)
Jul 28, 2022 3.001 3.097 2.886 3.011 91,259 +0.09(+2.95%)
Jul 27, 2022 2.704 2.963 2.705 2.925 136,591 +0.14(+5.17%)
Jul 26, 2022 2.858 2.909 2.695 2.781 102,407 -0.10(-3.33%)
Jul 25, 2022 2.829 2.896 2.781 2.877 87,331 +0.04(+1.35%)
Jul 22, 2022 3.088 3.088 2.781 2.838 156,774 -0.26(-8.36%)
Jul 21, 2022 3.040 3.155 2.963 3.097 177,697 +0.00(+0.00%)
Jul 20, 2022 3.107 3.212 3.059 3.097 109,971 -0.02(-0.62%)
Jul 19, 2022 3.040 3.145 3.001 3.116 120,252 +0.12(+4.17%)
Jul 18, 2022 3.049 3.088 2.925 2.992 117,085 -0.03(-0.95%)
Jul 15, 2022 3.126 3.126 2.925 3.021 123,021 +0.03(+0.96%)
Jul 14, 2022 3.049 3.064 2.963 2.992 47,993 -0.11(-3.41%)
Jul 13, 2022 3.068 3.193 2.973 3.097 75,639 +0.00(+0.00%)
Jul 12, 2022 3.164 3.241 3.030 3.097 54,134 -0.06(-1.82%)
Jul 11, 2022 3.289 3.289 3.136 3.155 70,266 -0.18(-5.46%)
Jul 08, 2022 3.347 3.490 3.289 3.337 90,338 -0.09(-2.52%)
Jul 07, 2022 3.337 3.462 3.337 3.423 149,360 +0.13(+4.08%)
Jul 06, 2022 3.299 3.442 3.232 3.289 215,125 -0.05(-1.44%)
Jul 05, 2022 3.088 3.366 3.059 3.337 113,467 +0.19(+6.10%)
Jul 01, 2022 3.260 3.347 3.107 3.145 132,988 -0.01(-0.30%)
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%)
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.