ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Oppfi Inc [Opfi/W] (NY:OPF-WS)

2.650 -0.040 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, Jul 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2025 2.680 2.690 2.540 2.650 19,639 -0.04(-1.49%)
Jul 16, 2025 2.680 2.700 2.500 2.690 12,106 -0.01(-0.37%)
Jul 15, 2025 2.890 2.930 2.700 2.700 19,036 -0.10(-3.57%)
Jul 14, 2025 2.840 3.020 2.780 2.800 41,609 -0.40(-12.50%)
Jul 11, 2025 3.440 3.440 3.200 3.200 4,497 -0.32(-9.09%)
Jul 10, 2025 3.800 3.802 3.440 3.520 135,916 -0.43(-10.89%)
Jul 09, 2025 4.230 4.230 3.910 3.950 46,536 -0.30(-7.06%)
Jul 08, 2025 4.470 4.660 4.240 4.250 7,224 -0.05(-1.16%)
Jul 07, 2025 3.911 4.300 3.911 4.300 2,719 +0.30(+7.50%)
Jul 03, 2025 3.760 4.000 3.700 4.000 15,587 +0.16(+4.17%)
Jul 02, 2025 4.016 4.016 3.740 3.840 72,612 -0.17(-4.24%)
Jul 01, 2025 4.150 3.750 4.010 18,674 -0.27(-6.31%)
Jun 30, 2025 4.480 4.480 3.750 4.280 24,833 -0.20(-4.47%)
Jun 27, 2025 4.430 4.740 4.410 4.480 10,695 -0.02(-0.44%)
Jun 26, 2025 4.340 4.590 4.250 4.500 24,622 +0.21(+4.90%)
Jun 25, 2025 4.520 4.520 4.210 4.290 7,801 -0.16(-3.60%)
Jun 24, 2025 3.960 4.450 3.960 4.450 55,704 +0.71(+18.98%)
Jun 23, 2025 3.420 3.750 3.050 3.740 146,794 +0.17(+4.76%)
Jun 20, 2025 3.470 3.620 3.390 3.570 44,625 +0.28(+8.51%)
Jun 18, 2025 3.020 3.470 3.020 3.290 59,835 +0.24(+7.87%)
Jun 17, 2025 3.270 3.270 2.790 3.050 27,115 -0.32(-9.50%)
Jun 16, 2025 3.170 3.580 3.140 3.370 10,229 +0.17(+5.31%)
Jun 13, 2025 3.320 3.400 3.090 3.200 42,778 -0.48(-13.04%)
Jun 12, 2025 4.200 4.200 3.390 3.680 26,390 -0.46(-11.11%)
Jun 11, 2025 4.220 4.330 4.100 4.140 71,067 -0.08(-1.90%)
Jun 10, 2025 4.070 4.260 4.070 4.220 19,953 +0.07(+1.69%)
Jun 09, 2025 4.080 4.160 4.000 4.150 8,551 -0.18(-4.16%)
Jun 06, 2025 4.150 4.350 4.150 4.330 70,035 +0.23(+5.61%)
Jun 05, 2025 3.990 4.280 3.980 4.100 8,024 +0.12(+3.02%)
Jun 04, 2025 3.960 4.200 3.948 3.980 32,175 +0.11(+2.74%)
Jun 03, 2025 3.710 3.910 3.710 3.874 2,529 +0.02(+0.62%)
Jun 02, 2025 3.570 3.950 3.570 3.850 9,783 +0.30(+8.45%)
May 30, 2025 3.630 3.690 3.418 3.550 5,474 -0.17(-4.57%)
May 29, 2025 4.000 4.000 3.610 3.720 7,456 -0.23(-5.82%)
May 28, 2025 3.850 4.030 3.750 3.950 30,773 +0.20(+5.33%)
May 27, 2025 3.500 3.790 3.500 3.750 43,095 +0.49(+15.03%)
May 23, 2025 3.220 3.450 3.201 3.260 43,437 +0.00(+0.00%)
May 22, 2025 3.090 3.360 3.090 3.260 11,846 +0.26(+8.67%)
May 21, 2025 3.500 3.500 2.875 3.000 19,871 -0.51(-14.53%)
May 20, 2025 3.440 3.640 3.353 3.510 32,892 +0.16(+4.78%)
May 19, 2025 3.250 3.390 3.200 3.350 16,065 +0.08(+2.45%)
May 16, 2025 3.110 3.300 3.010 3.270 8,272 +0.09(+2.83%)
May 15, 2025 3.270 3.450 3.100 3.180 9,098 -0.39(-10.92%)
May 14, 2025 3.730 3.730 3.460 3.570 29,748 -0.11(-2.99%)
May 13, 2025 3.500 3.700 3.470 3.680 35,651 +0.18(+5.14%)
May 12, 2025 3.450 3.500 3.260 3.500 82,591 +0.29(+9.03%)
May 09, 2025 3.280 3.300 3.000 3.210 118,769 +0.02(+0.63%)
May 08, 2025 2.970 3.315 2.960 3.190 103,680 +0.39(+13.93%)
May 07, 2025 2.640 2.890 2.500 2.800 60,449 +0.38(+15.70%)
May 06, 2025 2.450 2.450 2.320 2.420 14,504 -0.02(-0.82%)
May 05, 2025 2.470 2.470 2.282 2.440 6,342 -0.07(-2.79%)
May 02, 2025 2.360 2.550 2.360 2.510 14,982 +0.16(+6.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.