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

Oppfi Inc (NY: OPFI )

2.870 -0.170 (-5.59%)
Official Closing 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 (%)
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 +0.21(+10.84%)
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 1.774 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%)
Apr 03, 2023 1.956 2.042 1.879 2.042 58,261 +0.08(+3.90%)
Mar 31, 2023 1.985 2.014 1.908 1.966 25,053 -0.01(-0.49%)
Mar 30, 2023 1.851 1.985 1.851 1.975 19,076 +0.07(+3.52%)
Mar 29, 2023 1.927 1.937 1.899 1.908 11,601 +0.02(+1.02%)
Mar 28, 2023 1.832 1.928 1.832 1.889 27,551 +0.00(+0.00%)
Mar 27, 2023 1.812 1.889 1.794 1.889 24,144 +0.04(+2.07%)
Mar 24, 2023 1.851 1.870 1.736 1.851 99,018 +0.04(+2.12%)
Mar 23, 2023 1.668 1.822 1.660 1.812 77,434 +0.14(+8.62%)
Mar 22, 2023 1.659 1.726 1.640 1.668 37,479 -0.02(-1.14%)
Mar 21, 2023 1.726 1.745 1.668 1.688 32,012 -0.07(-3.82%)
Mar 20, 2023 1.745 1.755 1.668 1.755 68,683 -0.02(-1.08%)
Mar 17, 2023 1.793 1.879 1.630 1.774 235,218 -0.04(-2.12%)
Mar 16, 2023 1.659 1.841 1.649 1.812 61,088 +0.12(+7.39%)
Mar 15, 2023 1.678 1.697 1.649 1.688 43,299 +0.00(+0.00%)
Mar 14, 2023 1.764 1.764 1.654 1.688 46,385 +0.00(+0.00%)
Mar 13, 2023 1.774 1.774 1.659 1.688 68,337 -0.11(-5.88%)
Mar 10, 2023 1.832 1.879 1.764 1.793 111,876 -0.08(-4.10%)
Mar 09, 2023 1.985 1.985 1.841 1.870 52,023 -0.08(-3.94%)
Mar 08, 2023 1.956 1.975 1.918 1.947 66,390 +0.00(+0.00%)
Mar 07, 2023 1.966 2.014 1.918 1.947 36,030 -0.04(-1.93%)
Mar 06, 2023 2.042 2.047 1.966 1.985 134,275 -0.04(-1.90%)
Mar 03, 2023 2.033 2.062 1.985 2.023 39,475 +0.03(+1.44%)
Mar 02, 2023 1.956 1.995 1.937 1.995 40,686 -0.01(-0.48%)
Mar 01, 2023 2.014 2.033 1.947 2.004 71,579 -0.02(-0.95%)
Feb 28, 2023 2.042 2.062 2.014 2.023 204,802 -0.07(-3.21%)
Feb 27, 2023 2.129 2.129 2.033 2.090 85,673 -0.06(-2.68%)
Feb 24, 2023 2.110 2.177 2.090 2.148 49,498 +0.02(+0.90%)
Feb 23, 2023 2.165 2.165 2.073 2.129 32,081 +0.04(+1.84%)
Feb 22, 2023 2.138 2.138 2.057 2.090 84,578 +0.03(+1.40%)
Feb 21, 2023 2.177 2.225 2.033 2.062 41,814 -0.14(-6.52%)
Feb 17, 2023 2.062 2.205 2.062 2.205 55,325 +0.15(+7.48%)
Feb 16, 2023 2.119 2.158 2.033 2.052 83,596 -0.10(-4.46%)
Feb 15, 2023 2.158 2.215 2.110 2.148 37,425 -0.02(-0.88%)
Feb 14, 2023 2.100 2.177 2.100 2.167 19,536 +0.02(+0.89%)
Feb 13, 2023 2.129 2.167 2.112 2.148 25,243 -0.01(-0.44%)
Feb 10, 2023 2.129 2.177 2.095 2.158 45,001 +0.02(+0.90%)
Feb 09, 2023 2.234 2.273 2.129 2.138 73,066 -0.10(-4.29%)
Feb 08, 2023 2.301 2.330 2.205 2.234 61,564 -0.10(-4.12%)
Feb 07, 2023 2.301 2.378 2.282 2.330 37,529 +0.02(+0.83%)
Feb 06, 2023 2.234 2.368 2.205 2.311 49,585 +0.05(+2.12%)
Feb 03, 2023 2.158 2.301 2.158 2.263 55,970 +0.03(+1.29%)
Feb 02, 2023 2.119 2.330 2.119 2.234 136,978 +0.04(+1.75%)
Feb 01, 2023 2.225 2.225 2.119 2.196 63,519 -0.01(-0.43%)
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%)
Nov 01, 2022 2.234 2.311 2.177 2.215 50,485 +0.04(+1.76%)
Oct 31, 2022 2.148 2.359 2.148 2.177 95,543 -0.01(-0.44%)
Oct 28, 2022 2.052 2.196 2.033 2.186 77,266 +0.12(+6.05%)
Oct 27, 2022 2.215 2.364 2.033 2.062 125,168 -0.18(-8.12%)
Oct 26, 2022 2.301 2.426 2.234 2.244 117,887 +0.04(+1.74%)
Oct 25, 2022 2.110 2.225 2.071 2.205 58,412 +0.07(+3.14%)
Oct 24, 2022 2.244 2.244 2.078 2.138 87,827 -0.08(-3.46%)
Oct 21, 2022 2.253 2.253 2.158 2.215 134,300 +0.02(+0.87%)
Oct 20, 2022 1.927 2.225 1.927 2.196 181,793 +0.28(+14.50%)
Oct 19, 2022 1.927 1.964 1.841 1.918 60,323 -0.03(-1.48%)
Oct 18, 2022 2.110 2.186 1.918 1.947 85,724 -0.09(-4.25%)
Oct 17, 2022 2.004 2.129 1.947 2.033 128,118 +0.12(+6.00%)
Oct 14, 2022 2.110 2.110 1.908 1.918 98,731 -0.12(-6.10%)
Oct 13, 2022 2.014 2.071 1.899 2.042 108,631 +0.06(+2.90%)
Oct 12, 2022 2.052 2.080 1.966 1.985 114,130 -0.09(-4.17%)
Oct 11, 2022 2.062 2.081 2.004 2.071 74,185 -0.01(-0.46%)
Oct 10, 2022 2.119 2.119 2.042 2.081 43,796 -0.04(-1.81%)
Oct 07, 2022 2.205 2.327 2.052 2.119 86,776 -0.12(-5.56%)
Oct 06, 2022 2.301 2.311 2.225 2.244 49,287 -0.08(-3.31%)
Oct 05, 2022 2.349 2.378 2.225 2.321 84,132 -0.05(-2.02%)
Oct 04, 2022 2.205 2.407 2.196 2.368 108,880 +0.17(+7.86%)
Oct 03, 2022 2.215 2.289 2.138 2.196 88,652 -0.01(-0.43%)
Sep 30, 2022 1.966 2.234 1.966 2.205 171,132 +0.24(+12.20%)
Sep 29, 2022 2.129 2.138 1.947 1.966 220,283 -0.21(-9.69%)
Sep 28, 2022 2.004 2.225 1.975 2.177 144,827 +0.15(+7.58%)
Sep 27, 2022 2.244 2.253 2.004 2.023 259,439 -0.17(-7.86%)
Sep 26, 2022 2.196 2.311 2.143 2.196 93,671 -0.02(-0.87%)
Sep 23, 2022 2.234 2.273 2.167 2.215 150,420 -0.04(-1.70%)
Sep 22, 2022 2.359 2.359 2.215 2.253 97,458 -0.11(-4.47%)
Sep 21, 2022 2.397 2.436 2.321 2.359 61,381 +0.00(+0.00%)
Sep 20, 2022 2.378 2.416 2.330 2.359 77,315 -0.02(-0.81%)
Sep 19, 2022 2.474 2.493 2.349 2.378 45,810 -0.12(-4.62%)
Sep 16, 2022 2.368 2.589 2.359 2.493 327,814 +0.07(+2.77%)
Sep 15, 2022 2.397 2.455 2.397 2.426 88,762 +0.03(+1.20%)
Sep 14, 2022 2.378 2.464 2.349 2.397 72,541 -0.03(-1.19%)
Sep 13, 2022 2.503 2.570 2.349 2.426 310,974 -0.17(-6.64%)
Sep 12, 2022 2.570 2.629 2.532 2.599 50,090 +0.07(+2.65%)
Sep 09, 2022 2.512 2.656 2.493 2.532 99,908 +0.02(+0.76%)
Sep 08, 2022 2.560 2.579 2.416 2.512 139,776 +0.00(+0.00%)
Sep 07, 2022 2.532 2.714 2.493 2.512 415,571 -0.05(-1.87%)
Sep 06, 2022 2.704 2.723 2.541 2.560 102,692 -0.12(-4.30%)
Sep 02, 2022 2.590 2.762 2.590 2.675 146,732 +0.04(+1.45%)
Sep 01, 2022 2.599 2.675 2.503 2.637 119,412 +0.04(+1.48%)
Aug 31, 2022 2.503 2.647 2.455 2.599 82,165 +0.06(+2.26%)
Aug 30, 2022 2.512 2.637 2.426 2.541 156,739 +0.03(+1.15%)
Aug 29, 2022 2.378 2.589 2.359 2.512 180,053 +0.09(+3.56%)
Aug 26, 2022 2.522 2.541 2.311 2.426 179,073 -0.11(-4.17%)
Aug 25, 2022 2.560 2.560 2.445 2.532 93,155 +0.04(+1.54%)
Aug 24, 2022 2.378 2.570 2.346 2.493 149,976 +0.15(+6.56%)
Aug 23, 2022 2.388 2.416 2.321 2.340 150,206 +0.00(+0.00%)
Aug 22, 2022 2.397 2.416 2.234 2.340 322,150 +0.00(+0.00%)
Aug 19, 2022 2.388 2.483 2.321 2.340 197,453 -0.11(-4.31%)
Aug 18, 2022 2.445 2.565 2.416 2.445 90,219 -0.04(-1.54%)
Aug 17, 2022 2.436 2.589 2.397 2.484 211,130 +0.02(+0.78%)
Aug 16, 2022 2.599 2.666 2.464 2.464 211,794 -0.13(-5.17%)
Aug 15, 2022 2.810 2.819 2.589 2.599 268,763 -0.22(-7.82%)
Aug 12, 2022 2.848 2.891 2.769 2.819 189,628 -0.04(-1.34%)
Aug 11, 2022 2.982 3.088 2.840 2.858 220,612 -0.12(-4.18%)
Aug 10, 2022 3.404 3.404 2.925 2.982 354,636 -0.54(-15.26%)
Aug 09, 2022 3.500 3.548 3.327 3.519 156,076 +0.00(+0.00%)
Aug 08, 2022 3.404 3.529 3.308 3.519 166,156 +0.16(+4.86%)
Aug 05, 2022 3.193 3.356 3.068 3.356 100,260 +0.21(+6.71%)
Aug 04, 2022 3.203 3.203 3.078 3.145 67,931 -0.06(-1.80%)
Aug 03, 2022 3.155 3.203 2.963 3.203 219,573 +0.12(+3.73%)
Aug 02, 2022 3.078 3.155 3.040 3.088 92,514 +0.02(+0.63%)
Aug 01, 2022 2.886 3.116 2.790 3.068 47,686 +0.13(+4.57%)
Jul 29, 2022 3.088 3.088 2.899 2.934 83,041 -0.08(-2.55%)
Jul 28, 2022 3.001 3.097 2.886 3.011 91,259 +0.09(+2.95%)
Jul 27, 2022 2.704 2.963 2.705 2.925 136,591 +0.14(+5.17%)
Jul 26, 2022 2.858 2.909 2.695 2.781 102,407 -0.10(-3.33%)
Jul 25, 2022 2.829 2.896 2.781 2.877 87,331 +0.04(+1.35%)
Jul 22, 2022 3.088 3.088 2.781 2.838 156,774 -0.26(-8.36%)
Jul 21, 2022 3.040 3.155 2.963 3.097 177,697 +0.00(+0.00%)
Jul 20, 2022 3.107 3.212 3.059 3.097 109,971 -0.02(-0.62%)
Jul 19, 2022 3.040 3.145 3.001 3.116 120,252 +0.12(+4.17%)
Jul 18, 2022 3.049 3.088 2.925 2.992 117,085 -0.03(-0.95%)
Jul 15, 2022 3.126 3.126 2.925 3.021 123,021 +0.03(+0.96%)
Jul 14, 2022 3.049 3.064 2.963 2.992 47,993 -0.11(-3.41%)
Jul 13, 2022 3.068 3.193 2.973 3.097 75,639 +0.00(+0.00%)
Jul 12, 2022 3.164 3.241 3.030 3.097 54,134 -0.06(-1.82%)
Jul 11, 2022 3.289 3.289 3.136 3.155 70,266 -0.18(-5.46%)
Jul 08, 2022 3.347 3.490 3.289 3.337 90,338 -0.09(-2.52%)
Jul 07, 2022 3.337 3.462 3.337 3.423 149,360 +0.13(+4.08%)
Jul 06, 2022 3.299 3.442 3.232 3.289 215,125 -0.05(-1.44%)
Jul 05, 2022 3.088 3.366 3.059 3.337 113,467 +0.19(+6.10%)
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.