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

Oppfi Inc (NY: OPFI )

2.760 -0.020 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 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%)
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.