Date	Open	High	Low	Close	Volume	Change (%)
May 03, 2024	2.850	2.870	2.730	2.760	48,847	-0.02(-0.72%)
May 02, 2024	2.740	2.790	2.700	2.780	75,353	+0.07(+2.58%)
May 01, 2024	2.660	2.750	2.611	2.710	64,824	+0.04(+1.50%)
Apr 30, 2024	2.690	2.720	2.605	2.670	137,119	-0.06(-2.20%)
Apr 29, 2024	2.700	2.810	2.660	2.730	176,459	+0.07(+2.63%)
Apr 26, 2024	2.660	2.750	2.560	2.660	212,918	+0.02(+0.76%)
Apr 25, 2024	2.820	2.845	2.600	2.640	290,900	-0.23(-8.01%)
Apr 24, 2024	3.020	3.040	2.855	2.870	107,813	-0.17(-5.59%)
Apr 23, 2024	2.990	3.159	2.980	3.040	160,255	+0.06(+2.01%)
Apr 22, 2024	3.070	3.070	2.890	2.980	161,162	-0.01(-0.33%)
Apr 19, 2024	2.820	3.050	2.810	2.990	245,150	+0.11(+3.82%)
Apr 18, 2024	2.800	2.940	2.790	2.880	232,570	+0.08(+2.86%)
Apr 17, 2024	2.819	2.867	2.752	2.800	221,466	-0.01(-0.34%)
Apr 16, 2024	2.905	2.905	2.714	2.810	289,792	-0.11(-3.62%)
Apr 15, 2024	3.126	3.146	2.877	2.915	324,396	-0.15(-5.00%)
Apr 12, 2024	3.088	3.145	3.011	3.068	249,058	-0.09(-2.74%)
Apr 11, 2024	3.145	3.289	3.068	3.155	608,851	+0.10(+3.13%)
Apr 10, 2024	3.030	3.116	2.858	3.059	473,422	-0.02(-0.62%)
Apr 09, 2024	2.666	3.279	2.666	3.078	2,987,580	+0.62(+25.39%)
Apr 08, 2024	2.340	2.532	2.301	2.455	236,945	+0.14(+6.22%)
Apr 05, 2024	2.321	2.349	2.292	2.311	151,722	+0.00(+0.00%)
Apr 04, 2024	2.407	2.407	2.277	2.311	210,292	-0.08(-3.21%)
Apr 03, 2024	2.378	2.416	2.349	2.388	120,503	-0.01(-0.40%)
Apr 02, 2024	2.378	2.416	2.349	2.397	136,506	+0.00(+0.00%)
Apr 01, 2024	2.397	2.416	2.359	2.397	159,565	+0.00(+0.00%)
Mar 28, 2024	2.378	2.436	2.359	2.397	144,679	+0.01(+0.40%)
Mar 27, 2024	2.330	2.388	2.330	2.388	115,740	+0.06(+2.47%)
Mar 26, 2024	2.301	2.359	2.253	2.330	220,880	+0.05(+2.10%)
Mar 25, 2024	2.474	2.498	2.273	2.282	471,082	-0.19(-7.75%)
Mar 22, 2024	2.397	2.522	2.397	2.474	192,630	+0.08(+3.20%)
Mar 21, 2024	2.455	2.455	2.349	2.397	189,825	-0.02(-0.79%)
Mar 20, 2024	2.282	2.416	2.273	2.416	277,709	+0.10(+4.13%)
Mar 19, 2024	2.282	2.377	2.263	2.321	253,740	+0.01(+0.41%)
Mar 18, 2024	2.397	2.426	2.301	2.311	345,479	-0.11(-4.37%)
Mar 15, 2024	2.426	2.474	2.378	2.416	260,722	+0.00(+0.00%)
Mar 14, 2024	2.541	2.580	2.392	2.416	253,220	-0.12(-4.55%)
Mar 13, 2024	2.445	2.666	2.440	2.532	332,753	+0.09(+3.53%)
Mar 12, 2024	2.474	2.551	2.397	2.445	325,365	-0.01(-0.39%)
Mar 11, 2024	2.838	2.838	2.436	2.455	1,120,265	-0.33(-11.72%)
Mar 08, 2024	2.829	2.973	2.647	2.781	1,796,784	-0.85(-23.48%)
Mar 07, 2024	3.500	3.673	3.395	3.634	740,037	+0.16(+4.70%)
Mar 06, 2024	3.289	3.481	3.244	3.471	391,536	+0.24(+7.42%)
Mar 05, 2024	3.289	3.299	3.213	3.232	157,918	-0.07(-2.03%)
Mar 04, 2024	3.327	3.462	3.289	3.299	242,893	-0.03(-0.86%)
Mar 01, 2024	3.395	3.395	3.270	3.327	162,075	-0.05(-1.42%)
Feb 29, 2024	3.203	3.385	3.203	3.375	216,884	+0.18(+5.71%)
Feb 28, 2024	3.347	3.385	3.184	3.193	206,225	-0.19(-5.67%)
Feb 27, 2024	3.366	3.404	3.299	3.385	176,404	+0.02(+0.57%)
Feb 26, 2024	3.212	3.426	3.193	3.366	340,460	+0.20(+6.36%)
Feb 23, 2024	3.241	3.270	3.164	3.164	179,259	-0.11(-3.23%)
Feb 22, 2024	3.337	3.400	3.251	3.270	163,777	-0.05(-1.45%)
Feb 21, 2024	3.529	3.529	3.299	3.318	206,586	-0.20(-5.72%)
Feb 20, 2024	3.529	3.538	3.366	3.519	235,826	-0.06(-1.61%)
Feb 16, 2024	3.577	3.668	3.500	3.577	242,902	+0.00(+0.00%)
Feb 15, 2024	3.673	3.740	3.481	3.577	297,260	-0.06(-1.58%)
Feb 14, 2024	3.366	3.634	3.308	3.634	325,984	+0.30(+8.91%)
Feb 13, 2024	3.318	3.452	3.271	3.337	241,490	-0.05(-1.42%)
Feb 12, 2024	3.126	3.423	3.107	3.385	451,401	+0.28(+8.95%)
Feb 09, 2024	3.059	3.126	2.973	3.107	228,904	+0.00(+0.00%)
Feb 08, 2024	2.973	3.126	2.973	3.107	188,370	+0.19(+6.58%)
Feb 07, 2024	2.963	2.999	2.867	2.915	181,634	-0.09(-2.88%)
Feb 06, 2024	2.905	3.046	2.905	3.001	199,218	+0.03(+0.97%)
Feb 05, 2024	3.078	3.107	2.896	2.973	291,419	-0.17(-5.49%)
Feb 02, 2024	3.212	3.232	3.126	3.145	191,498	-0.10(-2.96%)
Feb 01, 2024	3.030	3.279	3.021	3.241	274,953	+0.16(+5.30%)
Jan 31, 2024	3.184	3.231	3.078	3.078	276,751	-0.15(-4.75%)
Jan 30, 2024	3.356	3.404	3.212	3.232	229,743	-0.12(-3.71%)
Jan 29, 2024	3.289	3.375	3.269	3.356	390,916	+0.08(+2.34%)
Jan 26, 2024	3.366	3.442	3.260	3.279	125,950	-0.12(-3.66%)
Jan 25, 2024	3.356	3.442	3.327	3.404	154,854	+0.11(+3.20%)
Jan 24, 2024	3.558	3.567	3.299	3.299	238,665	-0.20(-5.75%)
Jan 23, 2024	3.548	3.558	3.442	3.500	156,530	-0.03(-0.82%)
Jan 22, 2024	3.433	3.674	3.423	3.529	397,157	+0.06(+1.66%)
Jan 19, 2024	3.605	3.644	3.289	3.471	538,455	-0.19(-5.24%)
Jan 18, 2024	3.500	3.663	3.414	3.663	309,760	+0.16(+4.66%)
Jan 17, 2024	3.596	3.596	3.423	3.500	385,837	-0.11(-2.93%)
Jan 16, 2024	4.305	4.305	3.596	3.605	748,830	-0.73(-16.81%)
Jan 12, 2024	4.267	4.387	4.229	4.334	176,168	+0.14(+3.43%)
Jan 11, 2024	4.296	4.363	4.123	4.190	290,050	-0.12(-2.67%)
Jan 10, 2024	4.392	4.459	4.277	4.305	314,964	-0.08(-1.75%)
Jan 09, 2024	4.334	4.536	4.315	4.382	178,499	-0.13(-2.97%)
Jan 08, 2024	4.095	4.516	4.085	4.516	468,706	+0.38(+9.28%)
Jan 05, 2024	4.066	4.162	4.008	4.133	425,196	+0.01(+0.23%)
Jan 04, 2024	4.421	4.421	4.104	4.123	488,747	-0.29(-6.52%)
Jan 03, 2024	4.507	4.526	4.353	4.411	269,124	-0.12(-2.54%)
Jan 02, 2024	4.919	4.919	4.373	4.526	852,327	-0.38(-7.81%)
Dec 29, 2023	4.996	5.101	4.862	4.910	468,257	+0.01(+0.20%)
Dec 28, 2023	4.958	5.120	4.747	4.900	421,918	-0.06(-1.16%)
Dec 27, 2023	4.910	4.986	4.787	4.958	632,550	+0.19(+4.02%)
Dec 26, 2023	4.526	4.842	4.468	4.766	1,652,459	+0.31(+6.88%)
Dec 22, 2023	4.219	4.473	4.204	4.459	354,612	+0.28(+6.65%)
Dec 21, 2023	4.305	4.315	4.138	4.181	246,603	-0.03(-0.68%)
Dec 20, 2023	4.258	4.411	4.162	4.210	296,347	-0.05(-1.13%)
Dec 19, 2023	4.123	4.305	4.123	4.258	368,102	+0.20(+4.96%)
Dec 18, 2023	4.296	4.411	3.855	4.056	718,822	-0.23(-5.37%)
Dec 15, 2023	4.229	4.305	4.094	4.286	477,342	+0.05(+1.13%)
Dec 14, 2023	4.200	4.296	4.047	4.238	454,997	+0.08(+1.84%)
Dec 13, 2023	4.200	4.305	4.048	4.162	463,491	-0.06(-1.36%)
Dec 12, 2023	4.219	4.584	4.190	4.219	639,663	+0.11(+2.56%)
Dec 11, 2023	3.778	4.123	3.740	4.114	1,048,050	+0.38(+10.28%)
Dec 08, 2023	3.692	3.807	3.682	3.730	272,336	+0.04(+1.04%)
Dec 07, 2023	3.711	3.749	3.596	3.692	154,907	-0.02(-0.52%)
Dec 06, 2023	3.826	3.836	3.682	3.711	336,831	-0.04(-1.02%)
Dec 05, 2023	3.788	3.807	3.673	3.749	301,671	-0.03(-0.76%)
Dec 04, 2023	3.586	3.797	3.572	3.778	731,033	+0.26(+7.36%)
Dec 01, 2023	3.433	3.586	3.433	3.519	326,192	+0.12(+3.67%)
Nov 30, 2023	3.471	3.510	3.203	3.395	289,793	-0.13(-3.80%)
Nov 29, 2023	3.577	3.740	3.500	3.529	261,598	-0.04(-1.08%)
Nov 28, 2023	3.740	3.826	3.558	3.567	313,024	-0.12(-3.38%)
Nov 27, 2023	3.519	3.701	3.462	3.692	428,978	+0.23(+6.65%)
Nov 24, 2023	3.414	3.519	3.126	3.462	337,444	+0.07(+1.98%)
Nov 22, 2023	3.577	3.673	3.371	3.395	599,174	-0.19(-5.35%)
Nov 21, 2023	3.558	3.740	3.366	3.586	475,319	+0.13(+3.89%)
Nov 20, 2023	3.136	3.701	3.136	3.452	1,202,071	+0.35(+11.11%)
Nov 17, 2023	2.963	3.160	2.901	3.107	383,923	+0.17(+5.88%)
Nov 16, 2023	2.723	2.953	2.649	2.934	451,318	+0.26(+9.68%)
Nov 15, 2023	2.484	2.733	2.460	2.675	276,022	+0.18(+7.31%)
Nov 14, 2023	2.416	2.503	2.416	2.493	220,695	+0.14(+6.12%)
Nov 13, 2023	2.416	2.436	2.340	2.349	244,027	-0.02(-0.81%)
Nov 10, 2023	2.445	2.445	2.205	2.368	159,336	+0.09(+3.78%)
Nov 09, 2023	2.397	2.397	2.253	2.282	94,433	-0.08(-3.25%)
Nov 08, 2023	2.368	2.368	2.330	2.359	25,161	+0.00(+0.00%)
Nov 07, 2023	2.263	2.359	2.263	2.359	52,429	+0.06(+2.50%)
Nov 06, 2023	2.234	2.335	2.205	2.301	82,961	+0.07(+3.00%)
Nov 03, 2023	2.205	2.321	2.177	2.234	111,909	+0.04(+1.75%)
Nov 02, 2023	2.177	2.225	2.177	2.196	32,393	+0.03(+1.33%)
Nov 01, 2023	2.138	2.196	2.138	2.167	32,456	+0.03(+1.34%)
Oct 31, 2023	2.177	2.205	2.090	2.138	46,158	-0.02(-0.89%)
Oct 30, 2023	2.129	2.244	2.129	2.158	60,298	+0.01(+0.45%)
Oct 27, 2023	2.177	2.205	2.138	2.148	44,647	-0.01(-0.44%)
Oct 26, 2023	2.129	2.186	2.110	2.158	39,628	+0.03(+1.35%)
Oct 25, 2023	2.186	2.253	2.119	2.129	121,596	-0.09(-3.90%)
Oct 24, 2023	2.263	2.292	2.205	2.215	32,685	-0.03(-1.28%)
Oct 23, 2023	2.225	2.301	2.220	2.244	74,898	+0.00(+0.00%)
Oct 20, 2023	2.167	2.282	2.158	2.244	60,946	+0.09(+4.00%)
Oct 19, 2023	2.110	2.203	2.033	2.158	99,995	+0.15(+7.66%)
Oct 18, 2023	2.148	2.196	1.956	2.004	72,722	-0.13(-6.28%)
Oct 17, 2023	2.148	2.225	2.119	2.138	38,395	-0.01(-0.45%)
Oct 16, 2023	2.100	2.225	2.088	2.148	103,912	+0.03(+1.36%)
Oct 13, 2023	2.138	2.225	2.110	2.119	127,664	-0.02(-0.90%)
Oct 12, 2023	2.244	2.299	2.138	2.138	73,066	-0.10(-4.29%)
Oct 11, 2023	2.340	2.349	2.225	2.234	112,877	-0.07(-2.92%)
Oct 10, 2023	2.407	2.426	2.249	2.301	129,139	-0.12(-5.14%)
Oct 09, 2023	2.273	2.426	2.273	2.426	154,763	+0.19(+8.58%)
Oct 06, 2023	2.273	2.273	2.129	2.234	70,429	-0.05(-2.10%)
Oct 05, 2023	2.225	2.301	2.215	2.282	87,047	+0.06(+2.59%)
Oct 04, 2023	2.340	2.340	2.215	2.225	90,766	-0.13(-5.69%)
Oct 03, 2023	2.397	2.409	2.321	2.359	109,362	-0.08(-3.15%)
Oct 02, 2023	2.474	2.474	2.379	2.436	79,599	+0.02(+0.79%)
Sep 29, 2023	2.455	2.484	2.397	2.416	37,259	-0.02(-0.79%)
Sep 28, 2023	2.464	2.522	2.399	2.436	84,976	-0.02(-0.78%)
Sep 27, 2023	2.436	2.493	2.407	2.455	62,474	+0.04(+1.59%)
Sep 26, 2023	2.445	2.522	2.397	2.416	84,109	-0.04(-1.56%)
Sep 25, 2023	2.426	2.484	2.445	2.455	75,456	+0.03(+1.19%)
Sep 22, 2023	2.512	2.584	2.416	2.426	124,974	-0.03(-1.17%)
Sep 21, 2023	2.445	2.503	2.397	2.455	114,222	-0.05(-1.92%)
Sep 20, 2023	2.570	2.618	2.474	2.503	184,478	-0.01(-0.38%)
Sep 19, 2023	2.397	2.551	2.311	2.512	331,199	+0.12(+5.22%)
Sep 18, 2023	2.177	2.445	2.177	2.388	428,127	+0.20(+9.21%)
Sep 15, 2023	2.292	2.378	2.186	2.186	313,695	-0.12(-5.00%)
Sep 14, 2023	2.570	2.570	2.285	2.301	143,647	-0.20(-8.05%)
Sep 13, 2023	2.589	2.608	2.474	2.503	85,413	-0.09(-3.33%)
Sep 12, 2023	2.589	2.618	2.570	2.589	74,396	+0.00(+0.00%)
Sep 11, 2023	2.618	2.618	2.541	2.589	278,853	+0.05(+1.89%)
Sep 08, 2023	2.551	2.560	2.512	2.541	90,420	+0.00(+0.00%)
Sep 07, 2023	2.627	2.627	2.493	2.541	131,106	-0.01(-0.38%)
Sep 06, 2023	2.484	2.560	2.464	2.551	182,571	+0.09(+3.50%)
Sep 05, 2023	2.551	2.570	2.459	2.464	186,046	-0.02(-0.77%)
Sep 01, 2023	2.484	2.493	2.455	2.484	44,792	+0.01(+0.39%)
Aug 31, 2023	2.464	2.493	2.407	2.474	75,259	-0.05(-1.90%)
Aug 30, 2023	2.522	2.541	2.493	2.522	70,280	-0.02(-0.75%)
Aug 29, 2023	2.503	2.551	2.474	2.541	99,710	+0.04(+1.53%)
Aug 28, 2023	2.455	2.608	2.445	2.503	314,914	+0.09(+3.57%)
Aug 25, 2023	2.455	2.455	2.372	2.416	88,340	+0.02(+0.80%)
Aug 24, 2023	2.388	2.397	2.311	2.397	126,943	+0.02(+0.81%)
Aug 23, 2023	2.349	2.397	2.312	2.378	65,723	+0.03(+1.22%)
Aug 22, 2023	2.321	2.397	2.292	2.349	98,239	+0.02(+0.82%)
Aug 21, 2023	2.359	2.388	2.282	2.330	80,728	-0.03(-1.22%)
Aug 18, 2023	2.301	2.368	2.273	2.359	54,703	+0.04(+1.65%)
Aug 17, 2023	2.407	2.412	2.301	2.321	87,103	-0.10(-3.97%)
Aug 16, 2023	2.541	2.541	2.397	2.416	77,227	-0.07(-2.70%)
Aug 15, 2023	2.503	2.512	2.378	2.484	208,078	+0.03(+1.17%)
Aug 14, 2023	2.301	2.522	2.301	2.455	430,764	+0.15(+6.67%)
Aug 11, 2023	2.167	2.301	2.167	2.301	144,049	+0.09(+3.90%)
Aug 10, 2023	2.253	2.263	2.153	2.215	94,657	+0.07(+3.12%)
Aug 09, 2023	2.023	2.167	2.023	2.148	65,485	+0.06(+2.75%)
Aug 08, 2023	2.014	2.090	2.014	2.090	63,341	+0.03(+1.40%)
Aug 07, 2023	2.042	2.081	2.006	2.062	30,845	+0.02(+0.94%)
Aug 04, 2023	2.042	2.110	1.975	2.042	79,133	-0.04(-1.84%)
Aug 03, 2023	1.937	2.081	1.927	2.081	69,391	+0.12(+5.85%)
Aug 02, 2023	1.947	1.966	1.918	1.966	31,104	+0.01(+0.49%)
Aug 01, 2023	1.966	2.028	1.937	1.956	40,328	-0.04(-1.92%)
Jul 31, 2023	1.975	2.014	1.927	1.995	31,482	-0.01(-0.48%)
Jul 28, 2023	1.937	2.014	1.870	2.004	57,015	+0.07(+3.47%)
Jul 27, 2023	1.966	1.966	1.899	1.937	23,765	+0.01(+0.50%)
Jul 26, 2023	1.937	1.956	1.918	1.927	19,217	+0.00(+0.00%)
Jul 25, 2023	1.870	1.947	1.870	1.927	44,669	+0.00(+0.00%)
Jul 24, 2023	1.832	1.937	1.832	1.927	74,062	+0.01(+0.50%)
Jul 21, 2023	1.879	1.927	1.879	1.918	21,252	+0.02(+1.01%)
Jul 20, 2023	1.937	1.937	1.860	1.899	69,221	-0.01(-0.50%)
Jul 19, 2023	1.918	1.937	1.908	1.908	43,243	-0.01(-0.50%)
Jul 18, 2023	1.889	1.918	1.889	1.918	34,855	+0.06(+3.09%)
Jul 17, 2023	1.860	1.899	1.841	1.860	78,652	-0.03(-1.52%)
Jul 14, 2023	1.889	1.899	1.870	1.889	30,851	-0.02(-1.01%)
Jul 13, 2023	1.899	1.918	1.851	1.908	65,399	+0.00(+0.00%)
Jul 12, 2023	1.908	1.918	1.889	1.908	32,055	+0.00(+0.00%)
Jul 11, 2023	1.918	1.933	1.908	1.908	16,946	-0.02(-1.00%)
Jul 10, 2023	1.908	1.927	1.889	1.927	38,856	+0.02(+1.01%)
Jul 07, 2023	1.947	1.966	1.908	1.908	25,511	+0.00(+0.00%)
Jul 06, 2023	1.947	1.966	1.908	1.908	34,805	-0.08(-3.86%)
Jul 05, 2023	2.052	2.052	1.927	1.985	34,061	-0.05(-2.36%)

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.

Oppfi Inc (NY: OPFI )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Oppfi Inc (NY: OPFI )

Historical Prices

Sections

Services

Sweetwater Reporter