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

Oppfi Inc (NY: OPFI )

2.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2023 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 (%)
May 31, 2023 2.040 2.062 2.000 2.040 125,262 +0.00(+0.00%)
May 30, 2023 2.220 2.220 2.040 2.040 114,307 -0.16(-7.27%)
May 26, 2023 2.170 2.236 2.170 2.200 13,261 +0.00(+0.00%)
May 25, 2023 2.210 2.280 2.170 2.200 30,748 -0.04(-1.79%)
May 24, 2023 2.120 2.265 2.110 2.240 33,199 +0.10(+4.67%)
May 23, 2023 2.170 2.200 2.120 2.140 29,368 -0.06(-2.73%)
May 22, 2023 2.210 2.290 2.160 2.200 56,170 -0.01(-0.45%)
May 19, 2023 2.290 2.290 2.190 2.210 35,159 -0.06(-2.64%)
May 18, 2023 2.120 2.290 2.120 2.270 71,308 +0.13(+6.07%)
May 17, 2023 2.060 2.160 2.060 2.140 59,002 +0.07(+3.38%)
May 16, 2023 2.020 2.100 2.000 2.070 40,158 +0.00(+0.00%)
May 15, 2023 2.110 2.110 2.045 2.070 46,922 -0.05(-2.36%)
May 12, 2023 2.300 2.300 1.970 2.120 272,819 +0.07(+3.41%)
May 11, 2023 2.020 2.068 2.020 2.050 70,960 +0.03(+1.49%)
May 10, 2023 2.030 2.030 1.957 2.020 14,434 +0.01(+0.50%)
May 09, 2023 2.000 2.030 2.000 2.010 8,969 -0.02(-0.99%)
May 08, 2023 2.080 2.080 2.000 2.030 19,804 -0.03(-1.46%)
May 05, 2023 1.920 2.080 1.920 2.060 56,044 +0.14(+7.29%)
May 04, 2023 1.910 1.930 1.840 1.920 141,762 +0.02(+1.05%)
May 03, 2023 1.900 1.960 1.890 1.900 43,344 +0.00(+0.00%)
May 02, 2023 1.850 1.900 1.810 1.900 56,857 +0.02(+1.06%)
May 01, 2023 1.900 1.925 1.875 1.880 45,515 -0.02(-1.05%)
Apr 28, 2023 1.890 1.968 1.890 1.900 21,683 -0.02(-1.04%)
Apr 27, 2023 1.897 1.980 1.897 1.920 25,765 +0.00(+0.00%)
Apr 26, 2023 1.870 1.930 1.870 1.920 22,172 +0.01(+0.52%)
Apr 25, 2023 1.930 1.950 1.910 1.910 15,558 -0.01(-0.52%)
Apr 24, 2023 1.990 1.990 1.920 1.920 18,273 -0.06(-3.03%)
Apr 21, 2023 2.010 2.049 1.940 1.980 67,669 -0.04(-1.98%)
Apr 20, 2023 1.960 2.030 1.960 2.020 13,340 +0.02(+1.00%)
Apr 19, 2023 1.990 2.040 1.990 2.000 10,618 -0.03(-1.48%)
Apr 18, 2023 2.020 2.070 1.960 2.030 18,555 -0.02(-0.98%)
Apr 17, 2023 2.040 2.090 2.010 2.050 27,274 -0.02(-0.97%)
Apr 14, 2023 2.020 2.170 2.010 2.070 80,822 +0.07(+3.50%)
Apr 13, 2023 2.030 2.090 1.980 2.000 31,612 -0.06(-2.91%)
Apr 12, 2023 2.160 2.160 2.050 2.060 12,437 -0.09(-4.19%)
Apr 11, 2023 2.010 2.150 2.000 2.150 37,426 +0.16(+8.04%)
Apr 10, 2023 2.070 2.070 1.920 1.990 46,544 -0.07(-3.40%)
Apr 06, 2023 2.050 2.188 2.050 2.060 9,950 +0.04(+1.98%)
Apr 05, 2023 2.030 2.080 2.020 2.020 26,184 +0.00(+0.00%)
Apr 04, 2023 2.130 2.190 2.020 2.020 147,867 -0.11(-5.16%)
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.