OppFi Inc. - OPFI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.36	12.1	12.1	12.45	11.96	927,909
September 25, 2025	11.35	12.24	12.24	12.32	11.06	1.21M
September 24, 2025	11.86	11.51	11.51	12.18	11.49	783,991
September 23, 2025	11.62	11.74	11.74	12.45	11.6	1.22M
September 22, 2025	11.54	11.63	11.63	11.73	11.48	701,321
September 19, 2025	12.13	11.74	11.74	12.23	11.71	1.32M
September 18, 2025	11.93	12.09	12.09	12.12	11.81	1.27M
September 17, 2025	11.44	11.72	11.72	11.91	11.34	1.21M
September 16, 2025	11.28	11.42	11.42	11.46	10.97	1.21M
September 15, 2025	11.06	11.15	11.15	11.19	10.85	1.13M
September 12, 2025	10.38	10.99	10.99	11.05	10.34	975,488
September 11, 2025	10.22	10.46	10.46	10.47	10.15	574,100
September 10, 2025	10.5	10.19	10.19	10.59	10.03	757,417
September 09, 2025	10.37	10.44	10.44	10.49	10.13	545,897
September 08, 2025	10.52	10.47	10.47	10.6	10.31	712,906
September 05, 2025	10.55	10.46	10.46	10.74	10.23	559,466
September 04, 2025	10.16	10.45	10.45	10.58	10.12	737,700
September 03, 2025	10.21	10.11	10.11	10.27	9.91	1.41M
September 02, 2025	9.93	10.29	10.29	10.29	9.81	781,058
August 29, 2025	10.16	10.21	10.21	10.21	9.95	704,695
August 28, 2025	10.14	10.16	10.16	10.4	10.07	956,830
August 27, 2025	10.62	10.15	10.15	10.63	10.11	1.34M
August 26, 2025	10.38	10.73	10.73	10.76	10.31	1.37M
August 25, 2025	9.73	9.97	9.97	10.19	9.7	828,095
August 22, 2025	9.69	9.78	9.78	10.16	9.55	967,900
August 21, 2025	9.43	9.65	9.65	9.76	9.32	743,500
August 20, 2025	9.72	9.58	9.58	9.72	9.51	1.24M
August 19, 2025	10.3	9.89	9.89	10.3	9.41	2.7M
August 18, 2025	10.35	10.6	10.6	10.65	10.35	742,622
August 15, 2025	10.62	10.42	10.42	10.65	10.24	888,834
August 14, 2025	10.5	10.57	10.57	10.79	10.31	760,238
August 13, 2025	10.88	10.76	10.76	10.93	10.56	820,725
August 12, 2025	11	10.79	10.79	11.04	10.63	1.22M
August 11, 2025	10.84	10.9	10.9	11.33	10.56	1.36M
August 08, 2025	10.32	10.76	10.76	10.85	9.92	1.4M
August 07, 2025	11.27	10.35	10.35	11.33	10.35	1.35M
August 06, 2025	11.8	11.33	11.33	12.6	10.76	3M
August 05, 2025	10.26	9.99	9.99	10.29	9.64	1.66M
August 04, 2025	10.43	10.25	10.25	10.43	9.95	1.42M
August 01, 2025	10.23	10.4	10.4	10.4	9.9	1.26M
July 31, 2025	10.73	10.64	10.64	10.9	10.53	849,836
July 30, 2025	10.99	10.69	10.69	11.06	10.52	1.08M
July 29, 2025	10.91	10.88	10.88	11.21	10.83	742,158
July 28, 2025	11.34	10.92	10.92	11.43	10.72	1M
July 25, 2025	11.28	11.27	11.27	11.31	11.12	671,048
July 24, 2025	11.53	11.25	11.25	11.53	11.17	735,294
July 23, 2025	11.39	11.65	11.65	11.7	11.27	871,026
July 22, 2025	11.41	11.28	11.28	11.43	10.95	886,281
July 21, 2025	11.72	11.44	11.44	11.97	11.4	766,230
July 18, 2025	11.7	11.64	11.64	11.76	11.5	784,625
July 17, 2025	11.72	11.65	11.65	11.77	11.45	819,019
July 16, 2025	11.49	11.75	11.75	11.86	11.37	1.26M
July 15, 2025	11.95	11.49	11.49	11.97	11.4	1.62M
July 14, 2025	12.07	11.97	11.97	12.35	11.91	1.52M
July 11, 2025	13.34	12.27	12.27	13.49	12.25	1.96M
July 10, 2025	13.65	13.35	13.35	13.88	13.23	869,047
July 09, 2025	14.35	13.69	13.69	14.5	13.65	873,124
July 08, 2025	14.29	14.25	14.25	14.97	14.14	1.41M
July 07, 2025	13.58	14.23	14.23	14.28	13.31	1.03M
July 03, 2025	13.52	13.72	13.72	13.73	13.13	1.03M

OppFi Inc. (OPFI) NYSE