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

Oppfi Inc (NY: OPFI )

3.040 +0.060 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jun 30, 2023 1.966 1.966 1.908 1.956 49,744 -0.01(-0.49%)
Jun 29, 2023 1.985 2.004 1.956 1.966 35,727 -0.02(-0.97%)
Jun 28, 2023 2.042 2.042 1.966 1.985 27,419 -0.08(-3.72%)
Jun 27, 2023 2.033 2.081 1.999 2.062 75,870 +0.02(+0.94%)
Jun 26, 2023 2.071 2.079 2.033 2.042 41,149 -0.05(-2.29%)
Jun 23, 2023 1.918 2.119 1.918 2.090 254,796 +0.15(+7.92%)
Jun 22, 2023 1.966 1.966 1.927 1.937 59,753 -0.04(-1.94%)
Jun 21, 2023 2.052 2.052 1.966 1.975 50,814 -0.08(-3.74%)
Jun 20, 2023 2.042 2.090 2.042 2.052 33,086 -0.01(-0.47%)
Jun 16, 2023 2.158 2.158 2.062 2.062 51,317 -0.10(-4.44%)
Jun 15, 2023 2.167 2.205 2.119 2.158 62,436 +0.00(+0.00%)
Jun 14, 2023 2.205 2.273 2.158 2.158 52,396 -0.04(-1.75%)
Jun 13, 2023 2.186 2.273 2.178 2.196 42,462 +0.04(+1.78%)
Jun 12, 2023 2.205 2.253 2.148 2.158 46,564 -0.04(-1.75%)
Jun 09, 2023 2.100 2.244 2.071 2.196 95,360 +0.10(+4.57%)
Jun 08, 2023 2.119 2.138 2.090 2.100 36,209 +0.00(+0.00%)
Jun 07, 2023 2.033 2.110 2.033 2.100 63,891 +0.09(+4.29%)
Jun 06, 2023 1.947 2.033 1.899 2.014 190,536 +0.06(+2.94%)
Jun 05, 2023 1.956 1.985 1.927 1.956 86,727 -0.05(-2.39%)
Jun 02, 2023 2.033 2.033 1.975 2.004 50,316 +0.01(+0.48%)
Jun 01, 2023 1.985 2.062 1.985 1.995 51,146 +0.04(+1.96%)
May 31, 2023 1.956 1.977 1.918 1.956 130,630 +0.00(+0.00%)
May 30, 2023 2.129 2.129 1.956 1.956 119,205 -0.15(-7.27%)
May 26, 2023 2.081 2.144 2.081 2.110 13,829 +0.00(+0.00%)
May 25, 2023 2.119 2.186 2.081 2.110 32,065 -0.04(-1.79%)
May 24, 2023 2.033 2.172 2.023 2.148 34,621 +0.10(+4.67%)
May 23, 2023 2.081 2.110 2.033 2.052 30,626 -0.06(-2.73%)
May 22, 2023 2.119 2.196 2.071 2.110 58,577 -0.01(-0.45%)
May 19, 2023 2.196 2.196 2.100 2.119 36,665 -0.06(-2.64%)
May 18, 2023 2.033 2.196 2.033 2.177 74,364 +0.12(+6.07%)
May 17, 2023 1.975 2.071 1.975 2.052 61,530 +0.07(+3.38%)
May 16, 2023 1.937 2.014 1.918 1.985 41,879 +0.00(+0.00%)
May 15, 2023 2.023 2.023 1.961 1.985 48,932 -0.05(-2.36%)
May 12, 2023 2.205 2.205 1.889 2.033 284,511 +0.07(+3.41%)
May 11, 2023 1.937 1.983 1.937 1.966 74,001 +0.03(+1.48%)
May 10, 2023 1.947 1.947 1.877 1.937 15,052 +0.01(+0.50%)
May 09, 2023 1.918 1.947 1.918 1.927 9,353 -0.02(-0.99%)
May 08, 2023 1.995 1.995 1.918 1.947 20,652 -0.03(-1.46%)
May 05, 2023 1.841 1.995 1.841 1.975 58,445 +0.13(+7.29%)
May 04, 2023 1.832 1.851 1.764 1.841 147,837 +0.02(+1.05%)
May 03, 2023 1.822 1.879 1.812 1.822 45,201 +0.00(+0.00%)
May 02, 2023 1.774 1.822 1.736 1.822 59,293 +0.02(+1.06%)
May 01, 2023 1.822 1.846 1.798 1.803 47,465 -0.02(-1.05%)
Apr 28, 2023 1.812 1.887 1.812 1.822 22,612 -0.02(-1.04%)
Apr 27, 2023 1.820 1.899 1.820 1.841 26,869 +0.00(+0.00%)
Apr 26, 2023 1.793 1.851 1.793 1.841 23,122 +0.01(+0.52%)
Apr 25, 2023 1.851 1.870 1.832 1.832 16,224 -0.01(-0.52%)
Apr 24, 2023 1.908 1.908 1.841 1.841 19,056 -0.06(-3.03%)
Apr 21, 2023 1.927 1.964 1.860 1.899 70,569 -0.04(-1.98%)
Apr 20, 2023 1.879 1.947 1.879 1.937 13,911 +0.02(+1.00%)
Apr 19, 2023 1.908 1.956 1.908 1.918 11,073 -0.03(-1.48%)
Apr 18, 2023 1.937 1.985 1.879 1.947 19,350 -0.02(-0.98%)
Apr 17, 2023 1.956 2.004 1.927 1.966 28,442 -0.02(-0.97%)
Apr 14, 2023 1.937 2.081 1.927 1.985 84,285 +0.07(+3.50%)
Apr 13, 2023 1.947 2.004 1.899 1.918 32,966 -0.06(-2.91%)
Apr 12, 2023 2.071 2.071 1.966 1.975 12,970 -0.09(-4.19%)
Apr 11, 2023 1.927 2.062 1.918 2.062 39,029 +0.15(+8.04%)
Apr 10, 2023 1.985 1.985 1.841 1.908 48,538 -0.07(-3.40%)
Apr 06, 2023 1.966 2.099 1.966 1.975 10,376 +0.04(+1.98%)
Apr 05, 2023 1.947 1.995 1.937 1.937 27,306 +0.00(+0.00%)
Apr 04, 2023 2.042 2.100 1.937 1.937 154,204 -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.