OppFi Inc. (OPFI)
NYSE: OPFI
· Real-Time Price · USD
10.46
0.01 (0.10%)
At close: Sep 05, 2025, 3:59 PM
10.48
0.19%
After-hours: Sep 05, 2025, 07:57 PM EDT
OPFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.55 | 10.73 | 10.23 | 10.46 | 10.46 | 0.10% | 519,769 |
| Sep 4, 2025 | 10.16 | 10.58 | 10.12 | 10.45 | 10.45 | 3.36% | 737,700 |
| Sep 3, 2025 | 10.21 | 10.27 | 9.91 | 10.11 | 10.11 | -1.75% | 1,408,900 |
| Sep 2, 2025 | 9.93 | 10.29 | 9.81 | 10.29 | 10.29 | 0.78% | 781,058 |
| Aug 29, 2025 | 10.16 | 10.21 | 9.95 | 10.21 | 10.21 | 0.49% | 704,700 |
| Aug 28, 2025 | 10.14 | 10.40 | 10.07 | 10.16 | 10.16 | 0.10% | 956,830 |
| Aug 27, 2025 | 10.62 | 10.63 | 10.11 | 10.15 | 10.15 | -5.41% | 1,344,400 |
| Aug 26, 2025 | 10.38 | 10.76 | 10.31 | 10.73 | 10.73 | 7.62% | 1,372,728 |
| Aug 25, 2025 | 9.73 | 10.19 | 9.70 | 9.97 | 9.97 | 1.94% | 828,100 |
| Aug 22, 2025 | 9.69 | 10.16 | 9.55 | 9.78 | 9.78 | 1.35% | 967,900 |
| Aug 21, 2025 | 9.43 | 9.76 | 9.32 | 9.65 | 9.65 | 0.73% | 743,500 |
| Aug 20, 2025 | 9.72 | 9.72 | 9.51 | 9.58 | 9.58 | -3.13% | 1,238,035 |
| Aug 19, 2025 | 10.30 | 10.30 | 9.41 | 9.89 | 9.89 | -6.70% | 2,697,200 |
| Aug 18, 2025 | 10.35 | 10.65 | 10.35 | 10.60 | 10.60 | 1.73% | 744,231 |
| Aug 15, 2025 | 10.62 | 10.65 | 10.24 | 10.42 | 10.42 | -1.42% | 888,834 |
| Aug 14, 2025 | 10.50 | 10.79 | 10.31 | 10.57 | 10.57 | -1.77% | 760,238 |
| 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 |