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

Oppfi Inc (NY: OPFI )

2.660 +0.020 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 2.110 2.225 2.110 2.205 59,197 +0.02(+0.88%)
Jan 30, 2023 2.205 2.225 2.129 2.186 43,286 -0.01(-0.44%)
Jan 27, 2023 2.167 2.215 2.167 2.196 41,788 -0.01(-0.43%)
Jan 26, 2023 2.023 2.205 2.023 2.205 40,031 +0.03(+1.32%)
Jan 25, 2023 2.090 2.196 2.052 2.177 98,347 +0.12(+5.58%)
Jan 24, 2023 2.071 2.148 2.042 2.062 19,431 -0.02(-0.92%)
Jan 23, 2023 2.090 2.138 2.062 2.081 24,751 +0.03(+1.40%)
Jan 20, 2023 2.052 2.071 2.004 2.052 42,571 +0.04(+1.90%)
Jan 19, 2023 1.956 2.023 1.947 2.014 23,756 +0.05(+2.44%)
Jan 18, 2023 2.081 2.167 1.956 1.966 45,442 -0.11(-5.09%)
Jan 17, 2023 2.100 2.177 2.052 2.071 48,796 +0.02(+0.93%)
Jan 13, 2023 2.033 2.110 2.033 2.052 31,447 -0.01(-0.47%)
Jan 12, 2023 2.006 2.071 2.006 2.062 33,777 +0.06(+2.87%)
Jan 11, 2023 2.052 2.095 1.995 2.004 43,230 -0.05(-2.34%)
Jan 10, 2023 2.045 2.090 2.002 2.052 46,901 +0.07(+3.38%)
Jan 09, 2023 2.062 2.062 1.956 1.985 29,917 -0.02(-0.96%)
Jan 06, 2023 1.985 2.052 1.966 2.004 90,087 +0.05(+2.45%)
Jan 05, 2023 1.937 1.995 1.927 1.956 9,585 +0.01(+0.49%)
Jan 04, 2023 1.937 2.004 1.918 1.947 22,114 +0.01(+0.50%)
Jan 03, 2023 1.985 2.014 1.860 1.937 95,182 -0.03(-1.46%)
Dec 30, 2022 1.947 2.001 1.899 1.966 117,519 -0.01(-0.49%)
Dec 29, 2022 1.927 1.985 1.894 1.975 90,800 +0.02(+0.98%)
Dec 28, 2022 1.937 2.004 1.937 1.956 45,654 +0.00(+0.00%)
Dec 27, 2022 1.918 1.985 1.918 1.956 89,513 -0.09(-4.23%)
Dec 23, 2022 2.052 2.076 2.004 2.042 60,424 +0.00(+0.00%)
Dec 22, 2022 2.014 2.052 1.985 2.042 35,217 +0.00(+0.00%)
Dec 21, 2022 1.956 2.042 1.937 2.042 105,077 +0.10(+4.93%)
Dec 20, 2022 1.870 1.975 1.832 1.947 67,030 +0.12(+6.28%)
Dec 19, 2022 2.042 2.062 1.832 1.832 176,742 -0.19(-9.48%)
Dec 16, 2022 2.196 2.201 2.014 2.023 129,238 -0.18(-8.26%)
Dec 15, 2022 2.215 2.244 2.186 2.205 49,439 -0.02(-0.86%)
Dec 14, 2022 2.244 2.263 2.220 2.225 32,037 -0.03(-1.28%)
Dec 13, 2022 2.321 2.349 2.225 2.253 32,750 +0.03(+1.29%)
Dec 12, 2022 2.292 2.330 2.225 2.225 58,493 -0.12(-4.92%)
Dec 09, 2022 2.436 2.436 2.321 2.340 80,696 -0.06(-2.40%)
Dec 08, 2022 2.282 2.397 2.273 2.397 83,504 +0.12(+5.04%)
Dec 07, 2022 2.301 2.349 2.273 2.282 40,762 -0.06(-2.46%)
Dec 06, 2022 2.321 2.359 2.282 2.340 130,587 +0.01(+0.41%)
Dec 05, 2022 2.445 2.532 2.282 2.330 76,474 -0.12(-4.71%)
Dec 02, 2022 2.301 2.474 2.301 2.445 96,801 +0.05(+2.00%)
Dec 01, 2022 2.407 2.484 2.330 2.397 126,106 +0.01(+0.40%)
Nov 30, 2022 2.359 2.445 2.321 2.388 114,912 +0.02(+0.81%)
Nov 29, 2022 2.368 2.474 2.266 2.368 131,133 -0.01(-0.40%)
Nov 28, 2022 2.292 2.416 2.273 2.378 136,682 +0.06(+2.48%)
Nov 25, 2022 2.388 2.400 2.321 2.321 33,005 -0.07(-2.81%)
Nov 23, 2022 2.368 2.416 2.330 2.388 77,923 +0.01(+0.40%)
Nov 22, 2022 2.273 2.397 2.167 2.378 67,866 +0.11(+4.64%)
Nov 21, 2022 2.311 2.378 2.263 2.273 90,937 -0.04(-1.66%)
Nov 18, 2022 2.368 2.390 2.259 2.311 80,871 +0.04(+1.69%)
Nov 17, 2022 2.273 2.319 2.225 2.273 134,807 +0.02(+0.85%)
Nov 16, 2022 2.244 2.349 2.244 2.253 111,855 +0.05(+2.17%)
Nov 15, 2022 2.321 2.378 2.158 2.205 164,995 +0.05(+2.22%)
Nov 14, 2022 2.033 2.196 1.975 2.158 169,955 +0.14(+7.14%)
Nov 11, 2022 1.918 2.062 1.918 2.014 90,747 +0.06(+2.94%)
Nov 10, 2022 2.110 2.110 1.889 1.956 100,316 +0.11(+5.70%)
Nov 09, 2022 2.014 2.062 1.793 1.851 133,039 -0.20(-9.81%)
Nov 08, 2022 2.023 2.090 2.023 2.052 23,989 -0.01(-0.47%)
Nov 07, 2022 2.110 2.144 2.033 2.062 41,534 -0.05(-2.27%)
Nov 04, 2022 2.129 2.134 2.062 2.110 33,991 -0.03(-1.35%)
Nov 03, 2022 2.062 2.177 2.028 2.138 63,835 +0.01(+0.45%)
Nov 02, 2022 2.186 2.225 2.119 2.129 53,287 -0.09(-3.90%)
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.