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

Oppfi Inc (NY: OPFI )

2.890 -0.070 (-2.36%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 15, 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 30, 2022 1.947 2.001 1.899 1.966 117,519 -0.01(-0.49%)
Dec 29, 2022 1.927 1.985 1.894 1.975 90,800 +0.02(+0.98%)
Dec 28, 2022 1.937 2.004 1.937 1.956 45,654 +0.00(+0.00%)
Dec 27, 2022 1.918 1.985 1.918 1.956 89,513 -0.09(-4.23%)
Dec 23, 2022 2.052 2.076 2.004 2.042 60,424 +0.00(+0.00%)
Dec 22, 2022 2.014 2.052 1.985 2.042 35,217 +0.00(+0.00%)
Dec 21, 2022 1.956 2.042 1.937 2.042 105,077 +0.10(+4.93%)
Dec 20, 2022 1.870 1.975 1.832 1.947 67,030 +0.12(+6.28%)
Dec 19, 2022 2.042 2.062 1.832 1.832 176,742 -0.19(-9.48%)
Dec 16, 2022 2.196 2.201 2.014 2.023 129,238 -0.18(-8.26%)
Dec 15, 2022 2.215 2.244 2.186 2.205 49,439 -0.02(-0.86%)
Dec 14, 2022 2.244 2.263 2.220 2.225 32,037 -0.03(-1.28%)
Dec 13, 2022 2.321 2.349 2.225 2.253 32,750 +0.03(+1.29%)
Dec 12, 2022 2.292 2.330 2.225 2.225 58,493 -0.12(-4.92%)
Dec 09, 2022 2.436 2.436 2.321 2.340 80,696 -0.06(-2.40%)
Dec 08, 2022 2.282 2.397 2.273 2.397 83,504 +0.12(+5.04%)
Dec 07, 2022 2.301 2.349 2.273 2.282 40,762 -0.06(-2.46%)
Dec 06, 2022 2.321 2.359 2.282 2.340 130,587 +0.01(+0.41%)
Dec 05, 2022 2.445 2.532 2.282 2.330 76,474 -0.12(-4.71%)
Dec 02, 2022 2.301 2.474 2.301 2.445 96,801 +0.05(+2.00%)
Dec 01, 2022 2.407 2.484 2.330 2.397 126,106 +0.01(+0.40%)
Nov 30, 2022 2.359 2.445 2.321 2.388 114,912 +0.02(+0.81%)
Nov 29, 2022 2.368 2.474 2.266 2.368 131,133 -0.01(-0.40%)
Nov 28, 2022 2.292 2.416 2.273 2.378 136,682 +0.06(+2.48%)
Nov 25, 2022 2.388 2.400 2.321 2.321 33,005 -0.07(-2.81%)
Nov 23, 2022 2.368 2.416 2.330 2.388 77,923 +0.01(+0.40%)
Nov 22, 2022 2.273 2.397 2.167 2.378 67,866 +0.11(+4.64%)
Nov 21, 2022 2.311 2.378 2.263 2.273 90,937 -0.04(-1.66%)
Nov 18, 2022 2.368 2.390 2.259 2.311 80,871 +0.04(+1.69%)
Nov 17, 2022 2.273 2.319 2.225 2.273 134,807 +0.02(+0.85%)
Nov 16, 2022 2.244 2.349 2.244 2.253 111,855 +0.05(+2.17%)
Nov 15, 2022 2.321 2.378 2.158 2.205 164,995 +0.05(+2.22%)
Nov 14, 2022 2.033 2.196 1.975 2.158 169,955 +0.14(+7.14%)
Nov 11, 2022 1.918 2.062 1.918 2.014 90,747 +0.06(+2.94%)
Nov 10, 2022 2.110 2.110 1.889 1.956 100,316 +0.11(+5.70%)
Nov 09, 2022 2.014 2.062 1.793 1.851 133,039 -0.20(-9.81%)
Nov 08, 2022 2.023 2.090 2.023 2.052 23,989 -0.01(-0.47%)
Nov 07, 2022 2.110 2.144 2.033 2.062 41,534 -0.05(-2.27%)
Nov 04, 2022 2.129 2.134 2.062 2.110 33,991 -0.03(-1.35%)
Nov 03, 2022 2.062 2.177 2.028 2.138 63,835 +0.01(+0.45%)
Nov 02, 2022 2.186 2.225 2.119 2.129 53,287 -0.09(-3.90%)
Nov 01, 2022 2.234 2.311 2.177 2.215 50,485 +0.04(+1.76%)
Oct 31, 2022 2.148 2.359 2.148 2.177 95,543 -0.01(-0.44%)
Oct 28, 2022 2.052 2.196 2.033 2.186 77,266 +0.12(+6.05%)
Oct 27, 2022 2.215 2.364 2.033 2.062 125,168 -0.18(-8.12%)
Oct 26, 2022 2.301 2.426 2.234 2.244 117,887 +0.04(+1.74%)
Oct 25, 2022 2.110 2.225 2.071 2.205 58,412 +0.07(+3.14%)
Oct 24, 2022 2.244 2.244 2.078 2.138 87,827 -0.08(-3.46%)
Oct 21, 2022 2.253 2.253 2.158 2.215 134,300 +0.02(+0.87%)
Oct 20, 2022 1.927 2.225 1.927 2.196 181,793 +0.28(+14.50%)
Oct 19, 2022 1.927 1.964 1.841 1.918 60,323 -0.03(-1.48%)
Oct 18, 2022 2.110 2.186 1.918 1.947 85,724 -0.09(-4.25%)
Oct 17, 2022 2.004 2.129 1.947 2.033 128,118 +0.12(+6.00%)
Oct 14, 2022 2.110 2.110 1.908 1.918 98,731 -0.12(-6.10%)
Oct 13, 2022 2.014 2.071 1.899 2.042 108,631 +0.06(+2.90%)
Oct 12, 2022 2.052 2.080 1.966 1.985 114,130 -0.09(-4.17%)
Oct 11, 2022 2.062 2.081 2.004 2.071 74,185 -0.01(-0.46%)
Oct 10, 2022 2.119 2.119 2.042 2.081 43,796 -0.04(-1.81%)
Oct 07, 2022 2.205 2.327 2.052 2.119 86,776 -0.12(-5.56%)
Oct 06, 2022 2.301 2.311 2.225 2.244 49,287 -0.08(-3.31%)
Oct 05, 2022 2.349 2.378 2.225 2.321 84,132 -0.05(-2.02%)
Oct 04, 2022 2.205 2.407 2.196 2.368 108,880 +0.17(+7.86%)
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.