OppFi Inc. - OPFI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	9.19	9.23	9.23	9.4	9.04	697,647
November 20, 2025	9.66	9.18	9.18	9.76	9.15	545,717
November 19, 2025	9.4	9.46	9.46	9.61	9.38	690,342
November 18, 2025	9.18	9.38	9.38	9.48	9.16	621,814
November 17, 2025	9.82	9.32	9.32	10.15	9.28	936,776
November 14, 2025	9.43	9.83	9.83	9.91	9.34	925,900
November 13, 2025	9.71	9.67	9.67	9.86	9.52	516,405
November 12, 2025	9.79	9.84	9.84	9.94	9.72	592,229
November 11, 2025	10.02	9.84	9.84	10.05	9.81	488,800
November 10, 2025	10.05	10.06	10.06	10.25	9.85	605,677
November 07, 2025	9.39	9.94	9.94	9.94	9.35	577,239
November 06, 2025	9.79	9.45	9.45	9.94	9.42	728,193
November 05, 2025	9.77	9.94	9.94	9.94	9.57	549,986
November 04, 2025	9.81	9.67	9.67	10	9.65	751,761
November 03, 2025	9.85	10.05	10.05	10.33	9.85	867,147
October 31, 2025	9.78	9.75	9.75	9.94	9.65	891,938
October 30, 2025	10.21	9.62	9.62	10.4	9.42	1.63M
October 29, 2025	10.92	10.37	10.37	11.09	9	2.23M
October 28, 2025	10.15	9.99	9.99	10.19	9.88	801,636
October 27, 2025	10.3	10.05	10.05	10.42	10.04	578,511
October 24, 2025	9.93	10.18	10.18	10.3	9.93	653,028
October 23, 2025	9.79	9.87	9.87	10.07	9.78	593,200
October 22, 2025	9.88	9.71	9.71	9.97	9.63	527,825
October 21, 2025	9.72	9.97	9.97	9.98	9.72	481,143
October 20, 2025	9.4	9.8	9.8	9.81	9.39	499,900
October 17, 2025	9.29	9.3	9.3	9.46	9.19	642,939
October 16, 2025	9.84	9.46	9.46	9.91	9.4	861,143
October 15, 2025	10.2	9.86	9.86	10.27	9.83	939,731
October 14, 2025	9.8	10.22	10.22	10.45	9.71	752,701
October 13, 2025	9.72	9.97	9.97	10	9.72	714,318
October 10, 2025	10	9.63	9.63	10.11	9.61	975,900
October 09, 2025	10.04	10.06	10.06	10.11	9.85	905,333
October 08, 2025	10.21	10.04	10.04	10.42	10.02	699,335
October 07, 2025	10.5	10.13	10.13	10.6	10.05	1.02M
October 06, 2025	10.84	10.51	10.51	10.86	10.36	1.12M
October 03, 2025	10.76	10.84	10.84	10.94	10.69	743,440
October 02, 2025	11.21	10.73	10.73	11.23	10.55	1.14M
October 01, 2025	11.31	11.2	11.2	11.5	11.13	720,247
September 30, 2025	11.91	11.33	11.33	11.93	11.11	778,000
September 29, 2025	12.21	11.91	11.91	12.28	11.68	798,611
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

OppFi Inc. (OPFI) NYSE