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

Oppfi Inc (NY: OPFI )

2.640 -0.230 (-8.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
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%)
Oct 02, 2023 2.474 2.474 2.379 2.436 79,599 +0.02(+0.79%)
Sep 29, 2023 2.455 2.484 2.397 2.416 37,259 -0.02(-0.79%)
Sep 28, 2023 2.464 2.522 2.399 2.436 84,976 -0.02(-0.78%)
Sep 27, 2023 2.436 2.493 2.407 2.455 62,474 +0.04(+1.59%)
Sep 26, 2023 2.445 2.522 2.397 2.416 84,109 -0.04(-1.56%)
Sep 25, 2023 2.426 2.484 2.445 2.455 75,456 +0.03(+1.19%)
Sep 22, 2023 2.512 2.584 2.416 2.426 124,974 -0.03(-1.17%)
Sep 21, 2023 2.445 2.503 2.397 2.455 114,222 -0.05(-1.92%)
Sep 20, 2023 2.570 2.618 2.474 2.503 184,478 -0.01(-0.38%)
Sep 19, 2023 2.397 2.551 2.311 2.512 331,199 +0.12(+5.22%)
Sep 18, 2023 2.177 2.445 2.177 2.388 428,127 +0.20(+9.21%)
Sep 15, 2023 2.292 2.378 2.186 2.186 313,695 -0.12(-5.00%)
Sep 14, 2023 2.570 2.570 2.285 2.301 143,647 -0.20(-8.05%)
Sep 13, 2023 2.589 2.608 2.474 2.503 85,413 -0.09(-3.33%)
Sep 12, 2023 2.589 2.618 2.570 2.589 74,396 +0.00(+0.00%)
Sep 11, 2023 2.618 2.618 2.541 2.589 278,853 +0.05(+1.89%)
Sep 08, 2023 2.551 2.560 2.512 2.541 90,420 +0.00(+0.00%)
Sep 07, 2023 2.627 2.627 2.493 2.541 131,106 -0.01(-0.38%)
Sep 06, 2023 2.484 2.560 2.464 2.551 182,571 +0.09(+3.50%)
Sep 05, 2023 2.551 2.570 2.459 2.464 186,046 -0.02(-0.77%)
Sep 01, 2023 2.484 2.493 2.455 2.484 44,792 +0.01(+0.39%)
Aug 31, 2023 2.464 2.493 2.407 2.474 75,259 -0.05(-1.90%)
Aug 30, 2023 2.522 2.541 2.493 2.522 70,280 -0.02(-0.75%)
Aug 29, 2023 2.503 2.551 2.474 2.541 99,710 +0.04(+1.53%)
Aug 28, 2023 2.455 2.608 2.445 2.503 314,914 +0.09(+3.57%)
Aug 25, 2023 2.455 2.455 2.372 2.416 88,340 +0.02(+0.80%)
Aug 24, 2023 2.388 2.397 2.311 2.397 126,943 +0.02(+0.81%)
Aug 23, 2023 2.349 2.397 2.312 2.378 65,723 +0.03(+1.22%)
Aug 22, 2023 2.321 2.397 2.292 2.349 98,239 +0.02(+0.82%)
Aug 21, 2023 2.359 2.388 2.282 2.330 80,728 -0.03(-1.22%)
Aug 18, 2023 2.301 2.368 2.273 2.359 54,703 +0.04(+1.65%)
Aug 17, 2023 2.407 2.412 2.301 2.321 87,103 -0.10(-3.97%)
Aug 16, 2023 2.541 2.541 2.397 2.416 77,227 -0.07(-2.70%)
Aug 15, 2023 2.503 2.512 2.378 2.484 208,078 +0.03(+1.17%)
Aug 14, 2023 2.301 2.522 2.301 2.455 430,764 +0.15(+6.67%)
Aug 11, 2023 2.167 2.301 2.167 2.301 144,049 +0.09(+3.90%)
Aug 10, 2023 2.253 2.263 2.153 2.215 94,657 +0.07(+3.12%)
Aug 09, 2023 2.023 2.167 2.023 2.148 65,485 +0.06(+2.75%)
Aug 08, 2023 2.014 2.090 2.014 2.090 63,341 +0.03(+1.40%)
Aug 07, 2023 2.042 2.081 2.006 2.062 30,845 +0.02(+0.94%)
Aug 04, 2023 2.042 2.110 1.975 2.042 79,133 -0.04(-1.84%)
Aug 03, 2023 1.937 2.081 1.927 2.081 69,391 +0.12(+5.85%)
Aug 02, 2023 1.947 1.966 1.918 1.966 31,104 +0.01(+0.49%)
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.