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

Oppfi Inc (NY: OPFI )

2.840 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Oct 03, 2022 2.215 2.289 2.138 2.196 88,652 -0.01(-0.43%)
Sep 30, 2022 1.966 2.234 1.966 2.205 171,132 +0.24(+12.20%)
Sep 29, 2022 2.129 2.138 1.947 1.966 220,283 -0.21(-9.69%)
Sep 28, 2022 2.004 2.225 1.975 2.177 144,827 +0.15(+7.58%)
Sep 27, 2022 2.244 2.253 2.004 2.023 259,439 -0.17(-7.86%)
Sep 26, 2022 2.196 2.311 2.143 2.196 93,671 -0.02(-0.87%)
Sep 23, 2022 2.234 2.273 2.167 2.215 150,420 -0.04(-1.70%)
Sep 22, 2022 2.359 2.359 2.215 2.253 97,458 -0.11(-4.47%)
Sep 21, 2022 2.397 2.436 2.321 2.359 61,381 +0.00(+0.00%)
Sep 20, 2022 2.378 2.416 2.330 2.359 77,315 -0.02(-0.81%)
Sep 19, 2022 2.474 2.493 2.349 2.378 45,810 -0.12(-4.62%)
Sep 16, 2022 2.368 2.589 2.359 2.493 327,814 +0.07(+2.77%)
Sep 15, 2022 2.397 2.455 2.397 2.426 88,762 +0.03(+1.20%)
Sep 14, 2022 2.378 2.464 2.349 2.397 72,541 -0.03(-1.19%)
Sep 13, 2022 2.503 2.570 2.349 2.426 310,974 -0.17(-6.64%)
Sep 12, 2022 2.570 2.629 2.532 2.599 50,090 +0.07(+2.65%)
Sep 09, 2022 2.512 2.656 2.493 2.532 99,908 +0.02(+0.76%)
Sep 08, 2022 2.560 2.579 2.416 2.512 139,776 +0.00(+0.00%)
Sep 07, 2022 2.532 2.714 2.493 2.512 415,571 -0.05(-1.87%)
Sep 06, 2022 2.704 2.723 2.541 2.560 102,692 -0.12(-4.30%)
Sep 02, 2022 2.590 2.762 2.590 2.675 146,732 +0.04(+1.45%)
Sep 01, 2022 2.599 2.675 2.503 2.637 119,412 +0.04(+1.48%)
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%)
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.