OppFi Inc. - OPFI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.02	9.18	9.18	9.28	9.02	368,318
February 19, 2026	9.14	9.05	9.05	9.28	8.99	731,631
February 18, 2026	8.98	9.27	9.27	9.35	8.98	303,633
February 17, 2026	8.78	8.98	8.98	9.08	8.78	277,304
February 13, 2026	8.81	8.91	8.91	9.01	8.75	303,391
February 12, 2026	9	8.81	8.81	9	8.7	384,494
February 11, 2026	9.17	8.89	8.89	9.17	8.77	370,200
February 10, 2026	9.16	9.16	9.16	9.4	9.14	250,200
February 09, 2026	9.08	9.13	9.13	9.33	9.07	310,652
February 06, 2026	8.95	9.07	9.07	9.1	8.84	347,698
February 05, 2026	8.97	8.79	8.79	9.04	8.75	574,000
February 04, 2026	9.16	9.1	9.1	9.16	8.83	605,638
February 03, 2026	9.79	9.15	9.15	9.85	9.04	915,200
February 02, 2026	9.48	9.73	9.73	9.92	9.48	611,400
January 30, 2026	9.61	9.52	9.52	9.82	9.49	585,663
January 29, 2026	9.6	9.72	9.72	9.73	9.46	614,700
January 28, 2026	9.87	9.64	9.64	9.94	9.5	530,706
January 27, 2026	9.83	9.85	9.85	9.92	9.73	417,727
January 26, 2026	9.85	9.88	9.88	9.98	9.78	366,700
January 23, 2026	10	9.91	9.91	10.04	9.79	444,664
January 22, 2026	9.97	9.97	9.97	10.26	9.96	640,449
January 21, 2026	9.97	9.96	9.96	10.03	9.78	455,100
January 20, 2026	9.76	9.9	9.9	10.09	9.64	689,500
January 16, 2026	9.98	9.91	9.91	10.13	9.91	566,023
January 15, 2026	9.98	10.01	10.01	10.16	9.97	503,861
January 14, 2026	10.08	9.95	9.95	10.11	9.84	515,029
January 13, 2026	10.1	10.09	10.09	10.16	9.97	484,500
January 12, 2026	10.23	10.1	10.1	10.25	9.9	551,728
January 09, 2026	10.32	10.38	10.38	10.49	10.25	474,306
January 08, 2026	10.14	10.38	10.38	10.42	10.14	384,467
January 07, 2026	10.04	10.21	10.21	10.26	9.79	531,500
January 06, 2026	10.5	10.2	10.2	10.55	10.03	560,162
January 05, 2026	10.24	10.5	10.5	10.7	10.24	569,363
January 02, 2026	10.44	10.3	10.3	10.57	10.09	653,550
December 31, 2025	10.79	10.46	10.46	10.82	10.42	543,002
December 30, 2025	11.02	10.83	10.83	11.12	10.81	392,962
December 29, 2025	11.09	11.02	11.02	11.21	11	354,533
December 26, 2025	11.24	11.13	11.13	11.28	11.02	394,642
December 24, 2025	11.15	11.24	11.24	11.3	11	193,335
December 23, 2025	11.26	11.02	11.02	11.37	10.93	491,239
December 22, 2025	10.81	11.38	11.38	11.69	10.81	877,432
December 19, 2025	10.78	10.74	10.74	10.89	10.62	769,320
December 18, 2025	10.88	10.7	10.7	11.18	10.65	796,613
December 17, 2025	10.92	10.74	10.74	11.12	10.73	501,430
December 16, 2025	10.58	10.96	10.96	11.09	10.56	492,647
December 15, 2025	11.09	10.67	10.67	11.2	10.6	606,798
December 12, 2025	11.01	11.09	11.09	11.35	10.99	1.11M
December 11, 2025	10.59	10.98	10.98	11.06	10.56	596,948
December 10, 2025	10.53	10.74	10.74	10.86	10.43	635,839
December 09, 2025	10.29	10.62	10.62	10.67	10.29	712,738
December 08, 2025	10.23	10.16	10.16	10.27	10.11	365,239
December 05, 2025	10.25	10.11	10.11	10.36	10.03	357,731
December 04, 2025	10.12	10.29	10.29	10.33	10.03	472,508
December 03, 2025	9.67	10.15	10.15	10.2	9.66	443,300
December 02, 2025	9.83	9.65	9.65	9.84	9.64	345,242
December 01, 2025	9.8	9.78	9.78	9.9	9.65	369,800
November 28, 2025	9.7	9.9	9.9	9.98	9.66	265,885
November 26, 2025	9.52	9.76	9.76	9.78	9.52	632,127
November 25, 2025	9.31	9.61	9.61	9.64	9.21	377,636
November 24, 2025	9.21	9.25	9.25	9.32	9.14	296,362

OppFi Inc. (OPFI) NYSE