OppFi Inc. - OPFI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10.55	10.46	10.46	10.74	10.23	559,466
September 04, 2025	10.16	10.45	10.45	10.58	10.12	737,700
September 03, 2025	10.21	10.11	10.11	10.27	9.91	1.41M
September 02, 2025	9.93	10.29	10.29	10.29	9.81	781,058
August 29, 2025	10.16	10.21	10.21	10.21	9.95	704,695
August 28, 2025	10.14	10.16	10.16	10.4	10.07	956,830
August 27, 2025	10.62	10.15	10.15	10.63	10.11	1.34M
August 26, 2025	10.38	10.73	10.73	10.76	10.31	1.37M
August 25, 2025	9.73	9.97	9.97	10.19	9.7	828,095
August 22, 2025	9.69	9.78	9.78	10.16	9.55	967,900
August 21, 2025	9.43	9.65	9.65	9.76	9.32	743,500
August 20, 2025	9.72	9.58	9.58	9.72	9.51	1.24M
August 19, 2025	10.3	9.89	9.89	10.3	9.41	2.7M
August 18, 2025	10.35	10.6	10.6	10.65	10.35	742,622
August 15, 2025	10.62	10.42	10.42	10.65	10.24	888,834
August 14, 2025	10.5	10.57	10.57	10.79	10.31	760,238
August 13, 2025	10.88	10.76	10.76	10.93	10.56	820,725
August 12, 2025	11	10.79	10.79	11.04	10.63	1.22M
August 11, 2025	10.84	10.9	10.9	11.33	10.56	1.36M
August 08, 2025	10.32	10.76	10.76	10.85	9.92	1.4M
August 07, 2025	11.27	10.35	10.35	11.33	10.35	1.35M
August 06, 2025	11.8	11.33	11.33	12.6	10.76	3M
August 05, 2025	10.26	9.99	9.99	10.29	9.64	1.66M
August 04, 2025	10.43	10.25	10.25	10.43	9.95	1.42M
August 01, 2025	10.23	10.4	10.4	10.4	9.9	1.26M
July 31, 2025	10.73	10.64	10.64	10.9	10.53	849,836
July 30, 2025	10.99	10.69	10.69	11.06	10.52	1.08M
July 29, 2025	10.91	10.88	10.88	11.21	10.83	742,158
July 28, 2025	11.34	10.92	10.92	11.43	10.72	1M
July 25, 2025	11.28	11.27	11.27	11.31	11.12	671,048
July 24, 2025	11.53	11.25	11.25	11.53	11.17	735,294
July 23, 2025	11.39	11.65	11.65	11.7	11.27	871,026
July 22, 2025	11.41	11.28	11.28	11.43	10.95	886,281
July 21, 2025	11.72	11.44	11.44	11.97	11.4	766,230
July 18, 2025	11.7	11.64	11.64	11.76	11.5	784,625
July 17, 2025	11.72	11.65	11.65	11.77	11.45	819,019
July 16, 2025	11.49	11.75	11.75	11.86	11.37	1.26M
July 15, 2025	11.95	11.49	11.49	11.97	11.4	1.62M
July 14, 2025	12.07	11.97	11.97	12.35	11.91	1.52M
July 11, 2025	13.34	12.27	12.27	13.49	12.25	1.96M
July 10, 2025	13.65	13.35	13.35	13.88	13.23	869,047
July 09, 2025	14.35	13.69	13.69	14.5	13.65	873,124
July 08, 2025	14.29	14.25	14.25	14.97	14.14	1.41M
July 07, 2025	13.58	14.23	14.23	14.28	13.31	1.03M
July 03, 2025	13.52	13.72	13.72	13.73	13.13	1.03M
July 02, 2025	13.41	13.51	13.51	13.78	13.25	966,742
July 01, 2025	13.85	13.58	13.58	14.08	13.02	1.19M
June 30, 2025	14.61	13.99	13.99	14.63	13.25	2.08M
June 27, 2025	14.57	14.61	14.61	15.03	14.2	1.77M
June 26, 2025	14.51	14.5	14.5	14.7	14.31	755,300
June 25, 2025	14.72	14.45	14.45	14.81	14.1	922,137
June 24, 2025	13.75	14.48	14.48	14.51	13.67	1.88M
June 23, 2025	12.8	13.4	13.4	13.42	12.51	1.4M
June 20, 2025	12.82	12.85	12.85	13.05	12.6	1.33M
June 18, 2025	12	12.58	12.58	12.71	12	1.13M
June 17, 2025	12.07	11.95	11.95	12.1	11.6	1.6M
June 16, 2025	12.38	12.3	12.3	12.69	12.23	1.02M
June 13, 2025	12.27	12.21	12.21	12.43	12.09	1.35M
June 12, 2025	13.71	12.56	12.56	13.85	12.46	2.59M
June 11, 2025	13.94	13.9	13.9	14.28	13.65	950,400

OppFi Inc. (OPFI) NYSE