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

Oppfi Inc (NY: OPFI )

3.230 +0.320 (+11.00%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Mar 31, 2022 3.519 3.519 3.289 3.289 75,563 -0.15(-4.46%)
Mar 30, 2022 3.423 3.529 3.356 3.442 88,156 +0.03(+0.84%)
Mar 29, 2022 3.596 3.788 3.385 3.414 197,277 -0.14(-4.04%)
Mar 28, 2022 3.577 3.932 3.471 3.558 280,210 -0.05(-1.33%)
Mar 25, 2022 3.788 3.932 3.605 3.605 275,946 -0.24(-6.23%)
Mar 24, 2022 3.778 4.056 3.767 3.845 98,632 +0.06(+1.52%)
Mar 23, 2022 3.932 4.018 3.778 3.788 80,949 -0.14(-3.66%)
Mar 22, 2022 3.884 4.123 3.884 3.932 156,100 +0.13(+3.54%)
Mar 21, 2022 3.970 4.069 3.773 3.797 211,253 -0.22(-5.49%)
Mar 18, 2022 3.644 4.123 3.605 4.018 343,347 +0.31(+8.27%)
Mar 17, 2022 3.442 3.797 3.396 3.711 338,857 +0.25(+7.20%)
Mar 16, 2022 3.385 3.530 3.289 3.462 289,680 +0.22(+6.80%)
Mar 15, 2022 3.040 3.303 3.001 3.241 200,403 +0.14(+4.64%)
Mar 14, 2022 3.404 3.538 3.068 3.097 350,068 -0.19(-5.83%)
Mar 11, 2022 3.078 3.467 2.858 3.289 930,326 +0.37(+12.83%)
Mar 10, 2022 2.982 3.145 2.915 2.915 401,190 -0.16(-5.30%)
Mar 09, 2022 3.279 3.318 3.068 3.078 185,905 -0.09(-2.73%)
Mar 08, 2022 2.944 3.251 2.925 3.164 214,463 +0.25(+8.55%)
Mar 07, 2022 3.068 3.145 2.905 2.915 278,327 -0.12(-3.80%)
Mar 04, 2022 3.097 3.251 2.953 3.030 274,894 -0.14(-4.53%)
Mar 03, 2022 3.356 3.356 3.155 3.174 314,573 -0.14(-4.34%)
Mar 02, 2022 3.375 3.423 3.279 3.318 243,155 -0.09(-2.54%)
Mar 01, 2022 3.414 3.574 3.395 3.404 218,564 -0.03(-0.84%)
Feb 28, 2022 3.788 3.788 3.279 3.433 1,225,968 -0.45(-11.60%)
Feb 25, 2022 3.979 3.951 3.836 3.884 196,120 -0.09(-2.17%)
Feb 24, 2022 3.749 4.018 3.692 3.970 202,889 +0.05(+1.22%)
Feb 23, 2022 4.123 4.162 3.874 3.922 155,458 -0.10(-2.39%)
Feb 22, 2022 4.008 4.171 3.950 4.018 122,318 -0.07(-1.64%)
Feb 18, 2022 4.085 0 -0.05(-1.16%)
Feb 17, 2022 4.344 4.382 4.095 4.133 110,937 -0.14(-3.36%)
Feb 16, 2022 4.305 4.349 4.171 4.277 205,942 +0.11(+2.53%)
Feb 15, 2022 4.171 4.307 4.123 4.171 160,095 +0.10(+2.35%)
Feb 14, 2022 4.075 4.258 3.960 4.075 133,604 -0.06(-1.39%)
Feb 11, 2022 4.229 4.253 3.932 4.133 257,544 -0.12(-2.93%)
Feb 10, 2022 4.334 4.545 4.211 4.258 198,238 -0.17(-3.90%)
Feb 09, 2022 4.315 4.660 4.315 4.430 173,677 +0.11(+2.44%)
Feb 08, 2022 4.421 4.449 4.248 4.325 164,565 -0.06(-1.31%)
Feb 07, 2022 4.584 4.612 4.277 4.382 143,833 -0.23(-4.99%)
Feb 04, 2022 4.440 4.622 4.382 4.612 140,761 +0.19(+4.34%)
Feb 03, 2022 4.440 4.315 4.421 174,217 -0.18(-3.96%)
Feb 02, 2022 4.795 4.795 4.277 4.603 249,179 -0.10(-2.04%)
Feb 01, 2022 4.478 4.833 4.468 4.699 565,034 +0.22(+4.93%)
Jan 31, 2022 4.085 4.545 4.478 381,428 +0.35(+8.35%)
Jan 28, 2022 4.142 4.195 3.874 4.133 337,172 +0.03(+0.70%)
Jan 27, 2022 4.574 4.679 4.027 4.104 360,983 -0.41(-9.13%)
Jan 26, 2022 4.286 4.593 4.205 4.516 423,411 +0.34(+8.03%)
Jan 25, 2022 4.190 4.296 4.027 4.181 259,212 -0.10(-2.24%)
Jan 24, 2022 3.970 4.315 3.884 4.277 556,368 +0.08(+1.83%)
Jan 21, 2022 4.468 4.507 3.979 4.200 622,771 -0.23(-5.19%)
Jan 20, 2022 4.689 4.785 4.430 4.430 316,375 -0.14(-3.14%)
Jan 19, 2022 4.737 4.900 4.488 4.574 434,236 -0.17(-3.64%)
Jan 18, 2022 5.351 5.401 4.727 4.747 785,740 -0.68(-12.54%)
Jan 14, 2022 5.427 0 -0.40(-6.91%)
Jan 13, 2022 5.859 6.405 5.725 5.830 1,979,297 +0.03(+0.50%)
Jan 12, 2022 5.523 6.118 5.111 5.801 2,308,453 +0.28(+5.03%)
Jan 11, 2022 5.005 5.830 4.996 5.523 2,819,094 +0.59(+12.06%)
Jan 10, 2022 4.900 5.159 4.651 4.929 969,711 -0.02(-0.39%)
Jan 07, 2022 4.478 4.958 4.315 4.948 505,661 +0.46(+10.26%)
Jan 06, 2022 4.344 5.092 4.258 4.488 1,246,235 +0.35(+8.33%)
Jan 05, 2022 4.210 4.411 4.056 4.142 184,137 -0.12(-2.92%)
Jan 04, 2022 4.689 4.842 4.229 4.267 377,301 -0.37(-8.06%)
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.