OppFi Inc. (OPFI) NYSE

9.97

-0.12(-1.19%)

Updated at January 14 11:14AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202610.110.0910.0910.169.97484,500
January 12, 202610.2310.110.110.259.9551,728
January 09, 202610.3210.3810.3810.4910.25474,306
January 08, 202610.1410.3810.3810.4210.14384,467
January 07, 202610.0410.2110.2110.269.79531,500
January 06, 202610.510.210.210.5510.03560,162
January 05, 202610.2410.510.510.710.24569,363
January 02, 202610.4410.310.310.5710.09653,550
December 31, 202510.7910.4610.4610.8210.42543,002
December 30, 202511.0210.8310.8311.1210.81392,962
December 29, 202511.0911.0211.0211.2111354,533
December 26, 202511.2411.1311.1311.2811.02394,642
December 24, 202511.1511.2411.2411.311193,335
December 23, 202511.2611.0211.0211.3710.93491,239
December 22, 202510.8111.3811.3811.6910.81877,432
December 19, 202510.7810.7410.7410.8910.62769,320
December 18, 202510.8810.710.711.1810.65796,613
December 17, 202510.9210.7410.7411.1210.73501,430
December 16, 202510.5810.9610.9611.0910.56492,647
December 15, 202511.0910.6710.6711.210.6606,798
December 12, 202511.0111.0911.0911.3510.991.11M
December 11, 202510.5910.9810.9811.0610.56596,948
December 10, 202510.5310.7410.7410.8610.43635,839
December 09, 202510.2910.6210.6210.6710.29712,738
December 08, 202510.2310.1610.1610.2710.11365,239
December 05, 202510.2510.1110.1110.3610.03357,731
December 04, 202510.1210.2910.2910.3310.03472,508
December 03, 20259.6710.1510.1510.29.66443,300
December 02, 20259.839.659.659.849.64345,242
December 01, 20259.89.789.789.99.65369,800
November 28, 20259.79.99.99.989.66265,885
November 26, 20259.529.769.769.789.52632,127
November 25, 20259.319.619.619.649.21377,636
November 24, 20259.219.259.259.329.14296,362
November 21, 20259.199.239.239.49.04697,647
November 20, 20259.669.189.189.769.15545,717
November 19, 20259.49.469.469.619.38690,342
November 18, 20259.189.389.389.489.16621,814
November 17, 20259.829.329.3210.159.28936,776
November 14, 20259.439.839.839.919.34925,900
November 13, 20259.719.679.679.869.52516,405
November 12, 20259.799.849.849.949.72592,229
November 11, 202510.029.849.8410.059.81488,800
November 10, 202510.0510.0610.0610.259.85605,677
November 07, 20259.399.949.949.949.35577,239
November 06, 20259.799.459.459.949.42728,193
November 05, 20259.779.949.949.949.57549,986
November 04, 20259.819.679.67109.65751,761
November 03, 20259.8510.0510.0510.339.85867,147
October 31, 20259.789.759.759.949.65891,938
October 30, 202510.219.629.6210.49.421.63M
October 29, 202510.9210.3710.3711.0992.23M
October 28, 202510.159.999.9910.199.88801,636
October 27, 202510.310.0510.0510.4210.04578,511
October 24, 20259.9310.1810.1810.39.93653,028
October 23, 20259.799.879.8710.079.78593,200
October 22, 20259.889.719.719.979.63527,825
October 21, 20259.729.979.979.989.72481,143
October 20, 20259.49.89.89.819.39499,900
October 17, 20259.299.39.39.469.19642,939
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved