OppFi Inc. (OPFI) NYSE

9.94

+0.49(+5.19%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 16, 20259.849.469.469.919.4861,143
October 15, 202510.29.869.8610.279.83939,731
October 14, 20259.810.2210.2210.459.71752,701
October 13, 20259.729.979.97109.72714,318
October 10, 2025109.639.6310.119.61975,900
October 09, 202510.0410.0610.0610.119.85905,333
October 08, 202510.2110.0410.0410.4210.02699,335
October 07, 202510.510.1310.1310.610.051.02M
October 06, 202510.8410.5110.5110.8610.361.12M
October 03, 202510.7610.8410.8410.9410.69743,440
October 02, 202511.2110.7310.7311.2310.551.14M
October 01, 202511.3111.211.211.511.13720,247
September 30, 202511.9111.3311.3311.9311.11778,000
September 29, 202512.2111.9111.9112.2811.68798,611
September 26, 202512.3612.112.112.4511.96927,909
September 25, 202511.3512.2412.2412.3211.061.21M
September 24, 202511.8611.5111.5112.1811.49783,991
September 23, 202511.6211.7411.7412.4511.61.22M
September 22, 202511.5411.6311.6311.7311.48701,321
September 19, 202512.1311.7411.7412.2311.711.32M
September 18, 202511.9312.0912.0912.1211.811.27M
September 17, 202511.4411.7211.7211.9111.341.21M
September 16, 202511.2811.4211.4211.4610.971.21M
September 15, 202511.0611.1511.1511.1910.851.13M
September 12, 202510.3810.9910.9911.0510.34975,488
September 11, 202510.2210.4610.4610.4710.15574,100
September 10, 202510.510.1910.1910.5910.03757,417
September 09, 202510.3710.4410.4410.4910.13545,897
September 08, 202510.5210.4710.4710.610.31712,906
September 05, 202510.5510.4610.4610.7410.23559,466
September 04, 202510.1610.4510.4510.5810.12737,700
September 03, 202510.2110.1110.1110.279.911.41M
September 02, 20259.9310.2910.2910.299.81781,058
August 29, 202510.1610.2110.2110.219.95704,695
August 28, 202510.1410.1610.1610.410.07956,830
August 27, 202510.6210.1510.1510.6310.111.34M
August 26, 202510.3810.7310.7310.7610.311.37M
August 25, 20259.739.979.9710.199.7828,095
August 22, 20259.699.789.7810.169.55967,900
August 21, 20259.439.659.659.769.32743,500
August 20, 20259.729.589.589.729.511.24M
August 19, 202510.39.899.8910.39.412.7M
August 18, 202510.3510.610.610.6510.35742,622
August 15, 202510.6210.4210.4210.6510.24888,834
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved