If you invested $1000 in OppFi Inc. (OPFI) since IPO date, it would be worth $652.84 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $854.29, while $1000 invested 1 year ago would be worth $607.72. This corresponds to total returns of -34.72%, -14.57%, -39.23%, respectively, with annualized returns of -6.88%, -3.1%, -39.23%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 6 | 5.98 | 5.98 | 6.07 | 5.9 | 517,569 |
| November 10, 2026 | 6.13 | 6.03 | 6.03 | 6.18 | 5.93 | 796,488 |
| November 09, 2026 | 6.31 | 6.18 | 6.18 | 6.31 | 6.14 | 540,143 |
| November 06, 2026 | 6.1 | 6.17 | 6.17 | 6.25 | 6 | 753,943 |
| November 05, 2026 | 6.49 | 6.27 | 6.27 | 6.49 | 5.92 | 1.79M |
| November 04, 2026 | 6.08 | 6.37 | 6.37 | 6.37 | 6.07 | 1.63M |
| November 03, 2026 | 5.76 | 5.84 | 5.84 | 5.87 | 5.68 | 1.78M |
| November 02, 2026 | 5.67 | 5.6 | 5.6 | 5.7 | 5.52 | 794,661 |
| October 30, 2026 | 5.81 | 5.62 | 5.62 | 5.81 | 5.61 | 959,553 |
| October 29, 2026 | 5.7 | 5.86 | 5.86 | 6.13 | 5.65 | 2.29M |
| October 28, 2026 | 5.74 | 5.64 | 5.64 | 5.86 | 5.43 | 1.65M |
| October 27, 2026 | 5.55 | 5.45 | 5.45 | 5.56 | 5.42 | 779,338 |
| October 26, 2026 | 5.42 | 5.47 | 5.47 | 5.5 | 5.36 | 592,322 |
| October 23, 2026 | 5.67 | 5.42 | 5.42 | 5.7 | 5.4 | 709,155 |
| October 22, 2026 | 5.65 | 5.78 | 5.78 | 5.82 | 5.65 | 522,594 |
| October 21, 2026 | 5.66 | 5.68 | 5.68 | 5.79 | 5.62 | 575,634 |
| October 20, 2026 | 5.56 | 5.63 | 5.63 | 5.8 | 5.56 | 712,871 |
| October 19, 2026 | 5.64 | 5.56 | 5.56 | 5.67 | 5.55 | 432,636 |
| October 16, 2026 | 5.84 | 5.65 | 5.65 | 5.84 | 5.6 | 502,022 |
| October 15, 2026 | 5.7 | 5.77 | 5.77 | 5.82 | 5.7 | 508,762 |
| October 14, 2026 | 5.75 | 5.69 | 5.69 | 5.8 | 5.59 | 662,635 |
| October 13, 2026 | 5.89 | 5.82 | 5.82 | 5.93 | 5.77 | 524,305 |
| October 12, 2026 | 5.92 | 5.82 | 5.82 | 5.95 | 5.82 | 576,322 |
| October 09, 2026 | 6.09 | 5.93 | 5.93 | 6.12 | 5.91 | 512,471 |
| October 08, 2026 | 6.02 | 6.09 | 6.09 | 6.13 | 5.96 | 807,344 |
| October 07, 2026 | 6.08 | 6.06 | 6.06 | 6.14 | 6.01 | 371,214 |
| October 06, 2026 | 6.05 | 6.18 | 6.18 | 6.19 | 5.95 | 619,406 |
| October 05, 2026 | 5.98 | 6.04 | 6.04 | 6.14 | 5.96 | 634,934 |
| October 02, 2026 | 6 | 5.97 | 5.97 | 6.12 | 5.91 | 642,725 |
| 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 |