OppFi Inc. (OPFI)
11.27
0.66 (6.22%)
At close: Jan 15, 2025, 10:25 AM
OPFI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 10.26 | 11.24 | 10.01 | 10.61 | 0.87 | 8.93% | 4,056,915 |
| 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 |
| Dec 13, 2024 | 6.76 | 7.43 | 6.76 | 7.34 | 0.68 | 10.21% | 625,500 |
| Dec 12, 2024 | 6.78 | 6.93 | 6.65 | 6.66 | -0.18 | -2.63% | 263,747 |
| Dec 11, 2024 | 6.77 | 6.97 | 6.65 | 6.84 | -0.01 | -0.15% | 297,582 |
| Dec 10, 2024 | 6.89 | 7.13 | 6.82 | 6.85 | 0.01 | 0.15% | 402,748 |
| Dec 9, 2024 | 7.26 | 7.27 | 6.70 | 6.84 | -0.45 | -6.17% | 605,455 |
| Dec 6, 2024 | 7.29 | 7.45 | 7.11 | 7.29 | -0.06 | -0.82% | 524,607 |
| Dec 5, 2024 | 7.73 | 7.73 | 7.28 | 7.35 | -0.38 | -4.92% | 650,022 |
| Dec 4, 2024 | 7.71 | 7.76 | 7.54 | 7.73 | 0.05 | 0.65% | 346,928 |
| Dec 3, 2024 | 7.70 | 7.75 | 7.34 | 7.68 | -0.02 | -0.26% | 640,947 |
| Dec 2, 2024 | 8.20 | 8.23 | 7.64 | 7.70 | -0.46 | -5.64% | 831,200 |
| Nov 29, 2024 | 8.08 | 8.54 | 8.02 | 8.16 | 0.18 | 2.26% | 490,012 |
| Nov 27, 2024 | 8.13 | 8.18 | 7.81 | 7.98 | -0.02 | -0.25% | 496,000 |
| Nov 26, 2024 | 7.91 | 8.17 | 7.82 | 8.00 | 0.15 | 1.91% | 825,504 |
| Nov 25, 2024 | 7.96 | 7.96 | 7.51 | 7.85 | 0.24 | 3.15% | 830,002 |
| Nov 22, 2024 | 7.26 | 7.61 | 7.18 | 7.61 | 0.39 | 5.40% | 471,100 |
| Nov 21, 2024 | 7.11 | 7.54 | 6.99 | 7.22 | 0.12 | 1.69% | 682,889 |
| Nov 20, 2024 | 7.20 | 7.27 | 6.73 | 7.10 | -0.03 | -0.42% | 571,870 |
| Nov 19, 2024 | 7.03 | 7.29 | 6.90 | 7.13 | 0.22 | 3.18% | 892,573 |
| Nov 18, 2024 | 6.60 | 7.00 | 6.58 | 6.91 | 0.38 | 5.82% | 519,610 |
| Nov 15, 2024 | 6.60 | 6.72 | 6.44 | 6.53 | -0.04 | -0.61% | 411,248 |
| Nov 14, 2024 | 6.74 | 6.83 | 6.53 | 6.57 | -0.18 | -2.67% | 251,500 |
| Nov 13, 2024 | 7.07 | 7.08 | 6.72 | 6.75 | -0.39 | -5.46% | 377,337 |
| Nov 12, 2024 | 6.80 | 7.16 | 6.64 | 7.14 | 0.31 | 4.54% | 846,939 |
| Nov 11, 2024 | 6.63 | 7.09 | 6.59 | 6.83 | 0.33 | 5.08% | 742,038 |
| Nov 8, 2024 | 6.71 | 6.87 | 6.32 | 6.50 | -0.12 | -1.81% | 708,610 |
| Nov 7, 2024 | 6.00 | 6.63 | 5.82 | 6.62 | 1.21 | 22.37% | 1,237,136 |
| Nov 6, 2024 | 5.20 | 5.44 | 5.12 | 5.41 | 0.47 | 9.51% | 337,100 |
| Nov 5, 2024 | 4.87 | 4.98 | 4.85 | 4.94 | 0.09 | 1.86% | 195,600 |
| Nov 4, 2024 | 5.06 | 5.12 | 4.83 | 4.85 | -0.20 | -3.96% | 320,100 |
| Nov 1, 2024 | 5.14 | 5.16 | 5.01 | 5.05 | -0.07 | -1.37% | 246,000 |
| Oct 31, 2024 | 5.22 | 5.24 | 4.93 | 5.12 | -0.12 | -2.29% | 344,500 |