If you invested $1000 in OppFi Inc. (OPFI) since IPO date, it would be worth $1,022.93 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,130.28, while $1000 invested 1 year ago would be worth $914.15. This corresponds to total returns of 2.29%, 13.03%, -8.59%, respectively, with annualized returns of 0.4%, 2.48%, -8.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 9.34 | 9.37 | 9.37 | 9.41 | 9.15 | 373,921 |
| July 30, 2026 | 9.43 | 9.42 | 9.42 | 9.43 | 9.12 | 417,914 |
| July 29, 2026 | 9.56 | 9.52 | 9.52 | 9.7 | 9.45 | 731,748 |
| July 28, 2026 | 9.48 | 9.65 | 9.65 | 9.77 | 9.42 | 510,735 |
| July 27, 2026 | 9.19 | 9.42 | 9.42 | 9.44 | 9.19 | 391,201 |
| July 24, 2026 | 8.87 | 9.02 | 9.02 | 9.14 | 8.8 | 378,388 |
| July 23, 2026 | 9.15 | 8.86 | 8.86 | 9.16 | 8.81 | 495,602 |
| July 22, 2026 | 9.39 | 9.24 | 9.24 | 9.46 | 9.21 | 433,234 |
| July 21, 2026 | 9.43 | 9.46 | 9.46 | 9.48 | 9.26 | 392,691 |
| July 20, 2026 | 9.37 | 9.3 | 9.3 | 9.41 | 9.22 | 478,676 |
| July 17, 2026 | 9.25 | 9.38 | 9.38 | 9.54 | 9.25 | 428,062 |
| July 16, 2026 | 9.26 | 9.39 | 9.39 | 9.4 | 9.24 | 329,725 |
| July 15, 2026 | 9.26 | 9.24 | 9.24 | 9.37 | 9.14 | 546,307 |
| July 14, 2026 | 9.21 | 9.2 | 9.2 | 9.25 | 9.06 | 538,041 |
| July 13, 2026 | 9.4 | 9.21 | 9.21 | 9.54 | 9.04 | 748,715 |
| July 10, 2026 | 9.35 | 9.44 | 9.44 | 9.54 | 9.35 | 372,744 |
| July 09, 2026 | 9.08 | 9.26 | 9.26 | 9.3 | 9.03 | 528,555 |
| July 08, 2026 | 9.38 | 9.09 | 9.09 | 9.38 | 8.84 | 999,278 |
| July 07, 2026 | 10.04 | 9.48 | 9.48 | 10.09 | 9.43 | 928,383 |
| July 06, 2026 | 10.17 | 10.01 | 10.01 | 10.17 | 9.95 | 858,183 |
| July 02, 2026 | 10.1 | 9.96 | 9.96 | 10.14 | 9.93 | 772,974 |
| July 01, 2026 | 10.04 | 10.01 | 10.01 | 10.09 | 9.82 | 811,502 |
| June 30, 2026 | 9.55 | 9.93 | 9.93 | 10.04 | 9.44 | 1.37M |
| June 29, 2026 | 9.25 | 9.42 | 9.42 | 9.53 | 9.15 | 950,935 |
| June 26, 2026 | 9.28 | 9.28 | 9.28 | 9.38 | 9.08 | 951,300 |
| June 25, 2026 | 8.91 | 9.36 | 9.36 | 9.39 | 8.82 | 890,961 |
| June 24, 2026 | 8.83 | 8.8 | 8.8 | 9.09 | 8.75 | 506,625 |
| June 23, 2026 | 8.39 | 8.76 | 8.76 | 8.77 | 8.39 | 840,887 |
| June 22, 2026 | 8.35 | 8.36 | 8.36 | 8.63 | 8.23 | 916,912 |
| June 18, 2026 | 8.31 | 8.43 | 8.43 | 8.44 | 8.14 | 1.68M |
| June 17, 2026 | 8.68 | 8.34 | 8.34 | 8.86 | 8.26 | 1.28M |
| June 16, 2026 | 8.26 | 8.78 | 8.78 | 8.95 | 8.26 | 1.51M |
| June 15, 2026 | 8.45 | 8.26 | 8.26 | 8.58 | 8.24 | 416,935 |
| June 12, 2026 | 8.38 | 8.36 | 8.36 | 8.56 | 8.3 | 503,371 |
| June 11, 2026 | 8.12 | 8.3 | 8.3 | 8.33 | 8.05 | 531,647 |
| June 10, 2026 | 8.37 | 8.27 | 8.27 | 8.5 | 8.26 | 445,443 |
| June 09, 2026 | 7.92 | 8.44 | 8.44 | 8.53 | 7.92 | 953,239 |
| June 08, 2026 | 8.31 | 7.84 | 7.84 | 8.38 | 7.81 | 1.13M |
| June 05, 2026 | 8.47 | 8.31 | 8.31 | 8.52 | 8.27 | 481,784 |
| June 04, 2026 | 8.12 | 8.45 | 8.45 | 8.46 | 8.07 | 736,523 |
| June 03, 2026 | 8.24 | 8 | 8 | 8.26 | 7.97 | 1.01M |
| June 02, 2026 | 8.28 | 8.36 | 8.36 | 8.44 | 8.21 | 520,874 |
| June 01, 2026 | 8.36 | 8.38 | 8.38 | 8.46 | 8.3 | 596,265 |
| May 29, 2026 | 8.37 | 8.49 | 8.49 | 8.49 | 8.3 | 486,801 |
| May 28, 2026 | 8.36 | 8.34 | 8.34 | 8.46 | 8.28 | 387,010 |
| May 27, 2026 | 8.34 | 8.46 | 8.46 | 8.52 | 8.33 | 542,812 |
| May 26, 2026 | 8.19 | 8.3 | 8.3 | 8.33 | 8.16 | 482,930 |
| May 22, 2026 | 8.26 | 8.15 | 8.15 | 8.34 | 8.06 | 799,773 |
| May 21, 2026 | 8.39 | 8.25 | 8.25 | 8.51 | 8.25 | 1.04M |
| May 20, 2026 | 8.38 | 8.46 | 8.46 | 8.48 | 8.19 | 734,156 |
| May 19, 2026 | 8.42 | 8.35 | 8.35 | 8.49 | 8.2 | 573,036 |
| May 18, 2026 | 8.59 | 8.43 | 8.43 | 8.7 | 8.37 | 711,896 |
| May 15, 2026 | 8.93 | 8.61 | 8.61 | 8.94 | 8.61 | 640,331 |
| May 14, 2026 | 8.95 | 8.92 | 8.92 | 9.08 | 8.92 | 581,718 |
| May 13, 2026 | 9.15 | 8.86 | 8.86 | 9.17 | 8.81 | 880,783 |
| May 12, 2026 | 9.33 | 9.3 | 9.3 | 9.35 | 9.17 | 705,178 |
| May 11, 2026 | 9.2 | 9.29 | 9.29 | 9.38 | 9.2 | 654,637 |
| May 08, 2026 | 9.9 | 9.33 | 9.33 | 9.9 | 9.06 | 1.18M |
| May 07, 2026 | 10.2 | 9.89 | 9.89 | 10.95 | 9.66 | 1.43M |
| May 06, 2026 | 9.85 | 9.75 | 9.75 | 10 | 9.75 | 698,381 |