OppFi Inc. (OPFI)
NYSE: OPFI
· Real-Time Price · USD
12.11
-0.13 (-1.06%)
At close: Sep 26, 2025, 3:59 PM
12.10
-0.04%
After-hours: Sep 26, 2025, 07:54 PM EDT
OPFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.36 | 12.45 | 11.96 | 12.10 | 12.10 | -1.14% | 925,728 |
| Sep 25, 2025 | 11.35 | 12.32 | 11.06 | 12.24 | 12.24 | 6.34% | 1,211,100 |
| Sep 24, 2025 | 11.86 | 12.18 | 11.49 | 11.51 | 11.51 | -1.96% | 783,991 |
| Sep 23, 2025 | 11.62 | 12.45 | 11.60 | 11.74 | 11.74 | 0.95% | 1,221,400 |
| Sep 22, 2025 | 11.62 | 11.73 | 11.42 | 11.63 | 11.63 | -0.94% | 708,100 |
| Sep 19, 2025 | 12.13 | 12.23 | 11.71 | 11.74 | 11.74 | -2.89% | 1,315,700 |
| Sep 18, 2025 | 11.93 | 12.12 | 11.81 | 12.09 | 12.09 | 3.16% | 1,272,526 |
| Sep 17, 2025 | 11.44 | 11.91 | 11.34 | 11.72 | 11.72 | 2.63% | 1,211,525 |
| Sep 16, 2025 | 11.28 | 11.46 | 10.97 | 11.42 | 11.42 | 2.42% | 1,206,800 |
| Sep 15, 2025 | 11.06 | 11.19 | 10.85 | 11.15 | 11.15 | 1.46% | 1,127,000 |
| Sep 12, 2025 | 10.38 | 11.05 | 10.34 | 10.99 | 10.99 | 5.07% | 975,500 |
| Sep 11, 2025 | 10.22 | 10.47 | 10.15 | 10.46 | 10.46 | 2.65% | 574,100 |
| Sep 10, 2025 | 10.50 | 10.59 | 10.03 | 10.19 | 10.19 | -2.39% | 757,417 |
| Sep 9, 2025 | 10.37 | 10.49 | 10.13 | 10.44 | 10.44 | -0.29% | 545,897 |
| Sep 8, 2025 | 10.52 | 10.60 | 10.31 | 10.47 | 10.47 | 0.10% | 712,906 |
| Sep 5, 2025 | 10.55 | 10.74 | 10.23 | 10.46 | 10.46 | 0.10% | 559,500 |
| 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 |