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

OppFi Inc. Class A Common Stock (NY:OPFI)

11.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2025 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 08, 2025 11.39 12.30 11.31 11.61 2,034,870 +0.77(+7.10%)
May 07, 2025 10.90 11.00 10.01 10.84 1,987,155 +1.14(+11.75%)
May 06, 2025 9.640 9.840 9.430 9.700 611,132 -0.16(-1.62%)
May 05, 2025 9.840 9.920 9.719 9.860 511,600 -0.07(-0.70%)
May 02, 2025 9.550 10.07 9.550 9.930 677,593 +0.33(+3.44%)
May 01, 2025 9.560 9.720 9.290 9.600 506,775 +0.25(+2.67%)
Apr 30, 2025 9.260 9.510 9.075 9.350 856,446 -0.13(-1.37%)
Apr 29, 2025 9.590 9.650 9.372 9.480 389,276 -0.02(-0.21%)
Apr 28, 2025 9.220 9.500 9.170 9.500 528,538 +0.23(+2.48%)
Apr 25, 2025 9.290 9.600 9.260 9.270 483,406 -0.10(-1.07%)
Apr 24, 2025 8.890 9.380 8.860 9.370 1,106,474 +0.51(+5.76%)
Apr 23, 2025 8.870 9.050 8.540 8.860 1,390,585 +0.42(+4.98%)
Apr 22, 2025 8.120 8.485 7.987 8.440 574,253 +0.46(+5.76%)
Apr 21, 2025 8.230 8.410 7.810 7.980 671,429 -0.32(-3.86%)
Apr 17, 2025 8.350 8.490 8.220 8.300 479,174 -0.05(-0.60%)
Apr 16, 2025 8.420 8.440 8.180 8.350 446,888 -0.14(-1.65%)
Apr 15, 2025 8.250 8.540 8.000 8.490 469,315 +0.22(+2.66%)
Apr 14, 2025 8.660 8.739 8.210 8.270 697,681 -0.20(-2.36%)
Apr 11, 2025 8.280 8.510 7.920 8.470 753,002 +0.14(+1.68%)
Apr 10, 2025 8.440 8.520 8.110 8.330 846,765 -0.33(-3.81%)
Apr 09, 2025 7.830 8.820 7.630 8.660 1,296,861 +0.74(+9.34%)
Apr 08, 2025 8.190 8.500 7.720 7.920 1,220,164 +0.01(+0.13%)
Apr 07, 2025 7.387 8.259 7.309 7.910 1,672,252 -0.11(-1.33%)
Apr 04, 2025 7.862 7.978 7.360 8.017 1,805,922 -0.67(-7.70%)
Apr 03, 2025 8.821 9.064 8.676 8.685 1,014,255 -0.79(-8.38%)
Apr 02, 2025 8.821 9.558 8.782 9.480 726,948 +0.44(+4.82%)
Apr 01, 2025 9.015 9.122 8.627 9.044 740,703 +0.03(+0.32%)
Mar 31, 2025 8.821 9.083 8.627 9.015 899,520 -0.20(-2.21%)
Mar 28, 2025 9.044 9.238 8.870 9.219 903,902 +0.18(+2.04%)
Mar 27, 2025 9.471 9.471 8.676 9.034 1,472,143 -0.61(-6.33%)
Mar 26, 2025 10.44 10.44 9.500 9.645 1,586,883 -0.77(-7.36%)
Mar 25, 2025 10.73 10.76 10.28 10.41 1,372,642 -0.18(-1.74%)
Mar 24, 2025 9.984 10.64 9.597 10.60 2,062,465 +1.13(+11.99%)
Mar 21, 2025 9.413 9.500 9.044 9.461 1,019,994 -0.15(-1.51%)
Mar 20, 2025 9.383 9.829 9.278 9.606 1,346,409 +0.22(+2.38%)
Mar 19, 2025 8.957 9.480 8.908 9.383 1,287,694 +0.52(+5.91%)
Mar 18, 2025 8.870 8.938 8.550 8.860 700,118 -0.11(-1.19%)
Mar 17, 2025 8.908 9.044 8.647 8.967 1,018,451 +0.00(+0.00%)
Mar 14, 2025 8.802 8.986 8.560 8.967 1,011,781 +0.36(+4.17%)
Mar 13, 2025 9.054 9.064 8.482 8.608 1,041,199 -0.46(-5.03%)
Mar 12, 2025 9.374 9.490 8.792 9.064 1,043,626 +0.14(+1.52%)
Mar 11, 2025 8.734 9.170 8.598 8.928 1,183,731 +0.16(+1.77%)
Mar 10, 2025 9.005 9.180 8.414 8.773 2,095,248 -0.58(-6.22%)
Mar 07, 2025 9.403 9.437 8.753 9.354 1,668,069 -0.04(-0.41%)
Mar 06, 2025 9.829 10.13 8.870 9.393 2,441,234 -0.65(-6.47%)
Mar 05, 2025 10.91 10.93 9.277 10.04 3,908,088 +0.98(+10.80%)
Mar 04, 2025 8.938 9.306 8.753 9.064 2,286,048 -0.23(-2.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.