If you invested $1000 in OppFi Inc. (OPFI) since IPO date, it would be worth $912.66 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $879.07, while $1000 invested 1 year ago would be worth $623.88. This corresponds to total returns of -8.73%, -12.09%, -37.61%, respectively, with annualized returns of -1.62%, -2.54%, -37.61%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 05, 2026 | 9.67 | 9.75 | 9.75 | 9.85 | 9.59 | 710,197 |
| May 04, 2026 | 9.64 | 9.67 | 9.67 | 10.08 | 9.64 | 1.02M |
| May 01, 2026 | 9.6 | 9.51 | 9.51 | 9.84 | 9.51 | 961,184 |
| April 30, 2026 | 9.09 | 9.51 | 9.51 | 9.52 | 9.09 | 873,392 |
| April 29, 2026 | 9.81 | 9.19 | 9.19 | 9.89 | 9.11 | 1.25M |
| April 28, 2026 | 8.88 | 9.01 | 9.01 | 9.07 | 8.85 | 259,424 |
| April 27, 2026 | 8.67 | 8.89 | 8.89 | 8.89 | 8.67 | 315,452 |
| April 24, 2026 | 8.58 | 8.73 | 8.73 | 8.73 | 8.48 | 228,365 |
| April 23, 2026 | 8.65 | 8.57 | 8.57 | 8.66 | 8.48 | 314,320 |
| April 22, 2026 | 8.61 | 8.66 | 8.66 | 8.7 | 8.56 | 234,590 |
| April 21, 2026 | 8.89 | 8.5 | 8.5 | 8.99 | 8.5 | 325,376 |
| April 20, 2026 | 8.81 | 8.83 | 8.83 | 8.94 | 8.73 | 258,388 |
| April 17, 2026 | 8.73 | 8.86 | 8.86 | 8.99 | 8.73 | 462,536 |
| April 16, 2026 | 8.65 | 8.57 | 8.57 | 8.66 | 8.5 | 254,386 |
| April 15, 2026 | 8.51 | 8.63 | 8.63 | 8.7 | 8.48 | 266,290 |
| April 14, 2026 | 8.44 | 8.47 | 8.47 | 8.59 | 8.42 | 297,471 |
| April 13, 2026 | 8.12 | 8.34 | 8.34 | 8.36 | 8.05 | 290,633 |
| April 10, 2026 | 8.19 | 8.2 | 8.2 | 8.23 | 8.04 | 303,203 |
| April 09, 2026 | 8.08 | 8.16 | 8.16 | 8.18 | 7.94 | 310,940 |
| April 08, 2026 | 8.19 | 8.12 | 8.12 | 8.38 | 8.11 | 390,994 |
| April 07, 2026 | 7.73 | 7.87 | 7.87 | 7.98 | 7.73 | 420,829 |
| April 06, 2026 | 7.52 | 7.78 | 7.78 | 7.85 | 7.52 | 394,561 |
| April 02, 2026 | 7.44 | 7.52 | 7.52 | 7.58 | 7.36 | 359,680 |
| April 01, 2026 | 7.83 | 7.58 | 7.58 | 7.91 | 7.58 | 381,883 |
| March 31, 2026 | 7.72 | 7.71 | 7.71 | 7.8 | 7.56 | 436,590 |
| March 30, 2026 | 7.57 | 7.61 | 7.61 | 7.66 | 7.55 | 405,623 |
| March 27, 2026 | 7.59 | 7.55 | 7.55 | 7.62 | 7.5 | 380,912 |
| March 26, 2026 | 7.78 | 7.71 | 7.71 | 7.91 | 7.67 | 317,070 |