If you invested $1000 in OppFi Inc. (OPFI) since IPO date, it would be worth $649.56 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $872.43, while $1000 invested 1 year ago would be worth $554.52. This corresponds to total returns of -35.04%, -12.76%, -44.55%, respectively, with annualized returns of -7.09%, -2.69%, -44.55%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 6.07 | 5.95 | 5.95 | 6.13 | 5.92 | 495,381 |
| September 30, 2026 | 6.09 | 6.03 | 6.03 | 6.1 | 5.99 | 571,581 |
| September 29, 2026 | 6.13 | 6.08 | 6.08 | 6.17 | 6.03 | 602,404 |
| September 28, 2026 | 6.22 | 6.12 | 6.12 | 6.22 | 6.09 | 516,630 |
| September 25, 2026 | 6.25 | 6.28 | 6.28 | 6.32 | 6.2 | 541,085 |
| September 24, 2026 | 6.26 | 6.24 | 6.24 | 6.3 | 6.2 | 741,200 |
| September 23, 2026 | 6.34 | 6.28 | 6.28 | 6.38 | 6.25 | 638,581 |
| September 22, 2026 | 6.57 | 6.42 | 6.42 | 6.58 | 6.25 | 1.08M |
| September 21, 2026 | 6.5 | 6.45 | 6.45 | 6.59 | 6.43 | 1.11M |
| September 18, 2026 | 7.01 | 6.53 | 6.53 | 7.05 | 6.53 | 2.29M |
| September 17, 2026 | 7.18 | 7.04 | 7.04 | 7.24 | 7.04 | 884,719 |
| September 16, 2026 | 7.29 | 7.03 | 7.03 | 7.31 | 6.97 | 1.35M |
| September 15, 2026 | 7.72 | 7.22 | 7.22 | 7.73 | 7.1 | 1.08M |
| September 11, 2026 | 7.69 | 7.98 | 7.98 | 8.07 | 7.69 | 978,369 |
| September 10, 2026 | 7.5 | 7.59 | 7.59 | 7.63 | 7.49 | 1.09M |
| September 09, 2026 | 7.39 | 7.53 | 7.53 | 7.77 | 7.28 | 2.12M |
| September 08, 2026 | 7.42 | 7.4 | 7.4 | 7.45 | 7.3 | 538,988 |
| September 04, 2026 | 7.25 | 7.42 | 7.42 | 7.44 | 7.24 | 490,247 |
| September 03, 2026 | 7.36 | 7.32 | 7.32 | 7.48 | 7.25 | 634,566 |
| September 02, 2026 | 6.93 | 7.24 | 7.24 | 7.28 | 6.9 | 764,138 |
| September 01, 2026 | 6.91 | 6.86 | 6.86 | 7 | 6.86 | 499,603 |
| August 31, 2026 | 6.97 | 6.93 | 6.93 | 7.01 | 6.83 | 616,000 |
| August 28, 2026 | 7.2 | 7.07 | 7.07 | 7.25 | 7.03 | 895,834 |
| August 27, 2026 | 7.06 | 7.15 | 7.15 | 7.2 | 7.03 | 508,946 |
| August 26, 2026 | 7.34 | 7.1 | 7.1 | 7.35 | 7.06 | 662,790 |
| August 25, 2026 | 7.21 | 7.3 | 7.3 | 7.33 | 7.12 | 672,811 |
| August 24, 2026 | 7.08 | 7.08 | 7.08 | 7.28 | 7.05 | 936,604 |
| August 21, 2026 | 7.24 | 6.98 | 6.98 | 7.25 | 6.97 | 712,620 |
| August 20, 2026 | 7.21 | 7.16 | 7.16 | 7.24 | 7 | 460,353 |
| August 19, 2026 | 7.11 | 7.18 | 7.18 | 7.25 | 7.06 | 585,752 |
| August 18, 2026 | 7 | 7 | 7 | 7.2 | 6.97 | 593,463 |
| August 17, 2026 | 7.16 | 7.02 | 7.02 | 7.16 | 6.84 | 918,664 |
| August 14, 2026 | 7.29 | 7.16 | 7.16 | 7.41 | 7.09 | 1.01M |
| August 13, 2026 | 7.3 | 7.13 | 7.13 | 7.46 | 7.01 | 1.35M |
| August 12, 2026 | 6.65 | 6.86 | 6.86 | 7.18 | 6.65 | 1.78M |
| August 11, 2026 | 7.5 | 6.59 | 6.59 | 7.68 | 6.5 | 0 |
| August 10, 2026 | 9.35 | 8.77 | 8.77 | 9.35 | 8.7 | 858,785 |
| August 07, 2026 | 9.82 | 9.4 | 9.4 | 9.95 | 9.29 | 451,174 |
| August 06, 2026 | 9.81 | 9.76 | 9.76 | 9.86 | 9.7 | 339,973 |
| August 05, 2026 | 9.98 | 9.79 | 9.79 | 10.19 | 9.69 | 409,892 |
| August 04, 2026 | 9.95 | 9.81 | 9.81 | 10.03 | 9.79 | 396,834 |
| August 03, 2026 | 9.47 | 9.92 | 9.92 | 9.94 | 9.42 | 451,350 |
| 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 |