OppFi Inc. (OPFI)
9.84
-0.29 (-2.86%)
At close: Feb 28, 2025, 3:59 PM
9.86
0.20%
After-hours: Feb 28, 2025, 05:41 PM EST
OPFI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 9.99 | 10.07 | 9.53 | 9.86 | -0.27 | -2.67% | 2,097,413 |
| Feb 27, 2025 | 10.63 | 10.80 | 10.12 | 10.13 | -0.38 | -3.62% | 948,846 |
| Feb 26, 2025 | 10.88 | 11.15 | 10.31 | 10.51 | -0.19 | -1.78% | 1,282,500 |
| Feb 25, 2025 | 10.66 | 10.77 | 10.20 | 10.70 | -0.23 | -2.10% | 1,854,800 |
| Feb 24, 2025 | 11.19 | 11.30 | 10.09 | 10.93 | -0.36 | -3.19% | 3,242,009 |
| Feb 21, 2025 | 11.45 | 12.05 | 11.21 | 11.29 | -0.03 | -0.27% | 1,869,000 |
| Feb 20, 2025 | 11.63 | 11.80 | 11.16 | 11.32 | -0.30 | -2.58% | 1,381,300 |
| Feb 19, 2025 | 12.11 | 12.11 | 11.30 | 11.62 | -0.38 | -3.17% | 2,184,442 |
| Feb 18, 2025 | 13.00 | 13.26 | 11.59 | 12.00 | -1.11 | -8.47% | 3,863,542 |
| Feb 14, 2025 | 13.37 | 13.56 | 12.72 | 13.11 | 0.08 | 0.61% | 1,669,578 |
| Feb 13, 2025 | 14.50 | 15.30 | 12.75 | 13.03 | -1.27 | -8.88% | 4,136,930 |
| Feb 12, 2025 | 14.32 | 14.74 | 13.60 | 14.30 | -0.70 | -4.67% | 2,753,000 |
| Feb 11, 2025 | 14.92 | 15.95 | 14.88 | 15.00 | -0.42 | -2.72% | 2,124,900 |
| Feb 10, 2025 | 17.29 | 17.29 | 14.21 | 15.42 | -1.52 | -8.97% | 6,189,910 |
| Feb 7, 2025 | 16.55 | 17.73 | 16.07 | 16.94 | 0.58 | 3.55% | 3,162,423 |
| Feb 6, 2025 | 15.85 | 16.71 | 15.51 | 16.36 | 0.79 | 5.07% | 2,594,300 |
| Feb 5, 2025 | 15.35 | 15.70 | 14.71 | 15.57 | 0.57 | 3.80% | 2,056,300 |
| Feb 4, 2025 | 14.10 | 15.13 | 13.88 | 15.00 | 1.23 | 8.93% | 2,324,300 |
| Feb 3, 2025 | 12.62 | 14.13 | 12.60 | 13.77 | 0.06 | 0.44% | 2,098,507 |
| Jan 31, 2025 | 13.90 | 14.38 | 13.40 | 13.71 | -0.10 | -0.72% | 1,655,223 |
| Jan 30, 2025 | 14.11 | 14.85 | 13.73 | 13.81 | -0.04 | -0.29% | 1,668,800 |
| Jan 29, 2025 | 14.48 | 14.62 | 13.56 | 13.85 | -0.03 | -0.22% | 2,229,243 |
| Jan 28, 2025 | 12.79 | 14.41 | 12.79 | 13.88 | 1.39 | 11.13% | 3,280,800 |
| Jan 27, 2025 | 12.05 | 12.53 | 11.21 | 12.49 | -0.15 | -1.19% | 2,545,403 |
| Jan 24, 2025 | 12.04 | 12.85 | 11.90 | 12.64 | 0.60 | 4.98% | 1,447,200 |
| Jan 23, 2025 | 11.76 | 12.25 | 11.45 | 12.04 | 0.20 | 1.69% | 1,238,702 |
| Jan 22, 2025 | 12.16 | 12.50 | 11.63 | 11.84 | -0.08 | -0.67% | 1,829,200 |
| Jan 21, 2025 | 11.65 | 12.25 | 11.17 | 11.92 | 0.90 | 8.17% | 2,405,417 |
| Jan 17, 2025 | 11.37 | 12.08 | 10.90 | 11.02 | -0.24 | -2.13% | 2,479,133 |
| Jan 16, 2025 | 12.00 | 12.00 | 10.66 | 11.26 | -0.65 | -5.46% | 3,352,520 |
| Jan 15, 2025 | 11.18 | 11.96 | 10.72 | 11.91 | 1.30 | 12.25% | 4,037,713 |
| Jan 14, 2025 | 10.26 | 11.24 | 10.01 | 10.61 | 0.87 | 8.93% | 4,092,929 |
| Jan 13, 2025 | 10.00 | 10.00 | 9.22 | 9.74 | 0.45 | 4.84% | 3,188,600 |
| Jan 10, 2025 | 9.38 | 9.48 | 8.65 | 9.29 | 1.07 | 13.02% | 4,959,331 |
| Jan 8, 2025 | 7.16 | 8.38 | 6.81 | 8.22 | 1.00 | 13.85% | 3,145,900 |
| Jan 7, 2025 | 7.64 | 7.69 | 7.06 | 7.22 | -0.34 | -4.50% | 858,868 |
| Jan 6, 2025 | 8.68 | 8.73 | 7.08 | 7.56 | -1.02 | -11.89% | 2,465,744 |
| Jan 3, 2025 | 8.31 | 8.73 | 8.28 | 8.58 | 0.50 | 6.19% | 1,465,554 |
| Jan 2, 2025 | 7.78 | 8.46 | 7.76 | 8.08 | 0.42 | 5.48% | 1,069,148 |
| Dec 31, 2024 | 7.64 | 7.80 | 7.56 | 7.66 | 0.10 | 1.32% | 297,809 |
| Dec 30, 2024 | 7.65 | 7.65 | 7.30 | 7.56 | -0.09 | -1.18% | 441,000 |
| Dec 27, 2024 | 8.00 | 8.02 | 7.42 | 7.65 | -0.25 | -3.16% | 567,101 |
| Dec 26, 2024 | 7.26 | 7.90 | 7.16 | 7.90 | 0.54 | 7.34% | 515,437 |
| Dec 24, 2024 | 7.20 | 7.40 | 7.16 | 7.36 | 0.20 | 2.79% | 259,700 |
| Dec 23, 2024 | 7.25 | 7.41 | 7.05 | 7.16 | -0.07 | -0.97% | 328,581 |
| Dec 20, 2024 | 7.06 | 7.33 | 6.91 | 7.23 | 0.01 | 0.14% | 570,243 |
| Dec 19, 2024 | 7.44 | 7.65 | 7.13 | 7.22 | -0.09 | -1.23% | 539,768 |
| Dec 18, 2024 | 7.80 | 8.10 | 7.28 | 7.31 | -0.40 | -5.19% | 906,700 |
| Dec 17, 2024 | 7.67 | 7.82 | 7.45 | 7.71 | 0.13 | 1.72% | 664,000 |
| Dec 16, 2024 | 7.28 | 7.59 | 7.15 | 7.58 | 0.24 | 3.27% | 505,135 |