OppFi Inc. (OPFI)
NYSE: OPFI
· Real-Time Price · USD
10.43
-0.14 (-1.28%)
At close: Aug 15, 2025, 3:59 PM
10.43
0.08%
After-hours: Aug 15, 2025, 07:41 PM EDT
OPFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.50 | 10.79 | 10.31 | 10.57 | 10.57 | -1.77% | 756,708 |
| Aug 13, 2025 | 10.88 | 10.93 | 10.56 | 10.76 | 10.76 | -0.28% | 820,725 |
| Aug 12, 2025 | 11.00 | 11.04 | 10.63 | 10.79 | 10.79 | -1.01% | 1,222,305 |
| Aug 11, 2025 | 10.84 | 11.33 | 10.56 | 10.90 | 10.90 | 1.30% | 1,357,700 |
| Aug 8, 2025 | 10.32 | 10.85 | 9.92 | 10.76 | 10.76 | 3.96% | 1,399,900 |
| Aug 7, 2025 | 11.27 | 11.33 | 10.35 | 10.35 | 10.35 | -8.65% | 1,352,200 |
| Aug 6, 2025 | 11.80 | 12.60 | 10.76 | 11.33 | 11.33 | 13.41% | 3,000,848 |
| Aug 5, 2025 | 10.26 | 10.29 | 9.64 | 9.99 | 9.99 | -2.54% | 1,659,000 |
| Aug 4, 2025 | 10.43 | 10.43 | 9.95 | 10.25 | 10.25 | -1.44% | 1,421,100 |
| Aug 1, 2025 | 10.23 | 10.40 | 9.90 | 10.40 | 10.40 | -2.26% | 1,264,400 |
| Jul 31, 2025 | 10.73 | 10.90 | 10.53 | 10.64 | 10.64 | -0.47% | 849,836 |
| Jul 30, 2025 | 10.99 | 11.06 | 10.52 | 10.69 | 10.69 | -1.75% | 1,084,400 |
| Jul 29, 2025 | 10.91 | 11.21 | 10.83 | 10.88 | 10.88 | -0.37% | 742,158 |
| Jul 28, 2025 | 11.34 | 11.43 | 10.72 | 10.92 | 10.92 | -3.11% | 1,001,900 |
| Jul 25, 2025 | 11.28 | 11.31 | 11.12 | 11.27 | 11.27 | 0.18% | 671,048 |
| Jul 24, 2025 | 11.53 | 11.53 | 11.17 | 11.25 | 11.25 | -3.43% | 735,294 |
| Jul 23, 2025 | 11.39 | 11.70 | 11.27 | 11.65 | 11.65 | 3.28% | 871,026 |
| Jul 22, 2025 | 11.41 | 11.43 | 10.95 | 11.28 | 11.28 | -1.40% | 886,281 |
| Jul 21, 2025 | 11.72 | 11.97 | 11.40 | 11.44 | 11.44 | -1.72% | 766,230 |
| Jul 18, 2025 | 11.70 | 11.76 | 11.50 | 11.64 | 11.64 | -0.09% | 784,625 |