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

Oppfi Inc (NY: OPFI )

2.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
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%)
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.