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. Class A Common Stock (NY:OPFI)

8.730 +0.160 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 8.580 8.730 8.484 8.730 234,692 +0.16(+1.87%)
Apr 23, 2026 8.650 8.660 8.480 8.570 314,320 -0.09(-1.04%)
Apr 22, 2026 8.610 8.700 8.560 8.660 239,347 +0.16(+1.88%)
Apr 21, 2026 8.890 8.990 8.500 8.500 335,485 -0.33(-3.74%)
Apr 20, 2026 8.810 8.940 8.730 8.830 308,633 -0.03(-0.34%)
Apr 17, 2026 8.730 8.995 8.730 8.860 466,849 +0.29(+3.38%)
Apr 16, 2026 8.650 8.665 8.500 8.570 254,484 -0.06(-0.70%)
Apr 15, 2026 8.510 8.695 8.485 8.630 266,290 +0.16(+1.89%)
Apr 14, 2026 8.440 8.590 8.420 8.470 298,389 +0.13(+1.56%)
Apr 13, 2026 8.120 8.355 8.050 8.340 290,635 +0.14(+1.71%)
Apr 10, 2026 8.190 8.230 8.040 8.200 412,297 +0.04(+0.49%)
Apr 09, 2026 8.080 8.175 7.940 8.160 311,041 +0.04(+0.49%)
Apr 08, 2026 8.190 8.380 8.110 8.120 419,011 +0.25(+3.18%)
Apr 07, 2026 7.730 7.980 7.730 7.870 420,830 +0.09(+1.16%)
Apr 06, 2026 7.520 7.850 7.520 7.780 399,282 +0.26(+3.46%)
Apr 02, 2026 7.440 7.580 7.360 7.520 359,942 -0.06(-0.79%)
Apr 01, 2026 7.830 7.910 7.580 7.580 396,295 -0.13(-1.69%)
Mar 31, 2026 7.720 7.795 7.560 7.710 436,669 +0.10(+1.31%)
Mar 30, 2026 7.570 7.660 7.550 7.610 408,129 +0.06(+0.79%)
Mar 27, 2026 7.590 7.620 7.499 7.550 381,252 -0.16(-2.08%)
Mar 26, 2026 7.780 7.914 7.670 7.710 323,657 -0.20(-2.53%)
Mar 25, 2026 8.140 8.180 7.820 7.910 274,241 -0.05(-0.63%)
Mar 24, 2026 8.010 8.150 7.910 7.960 417,065 -0.11(-1.36%)
Mar 23, 2026 8.160 8.280 8.040 8.070 360,835 +0.11(+1.38%)
Mar 20, 2026 8.150 8.150 7.940 7.960 761,076 -0.14(-1.73%)
Mar 19, 2026 8.140 8.230 7.960 8.100 485,776 -0.14(-1.70%)
Mar 18, 2026 8.490 8.680 8.230 8.240 425,312 -0.35(-4.07%)
Mar 17, 2026 8.350 8.620 8.350 8.590 464,426 +0.30(+3.62%)
Mar 16, 2026 8.230 8.330 8.200 8.290 571,491 +0.01(+0.12%)
Mar 13, 2026 8.130 8.380 8.130 8.280 495,941 -0.02(-0.24%)
Mar 12, 2026 8.530 8.680 8.100 8.300 1,057,973 -0.36(-4.16%)
Mar 11, 2026 9.500 9.520 8.390 8.660 1,383,468 -0.54(-5.87%)
Mar 10, 2026 9.110 9.280 9.010 9.200 462,810 +0.07(+0.77%)
Mar 09, 2026 8.880 9.180 8.720 9.130 426,536 +0.08(+0.88%)
Mar 06, 2026 9.020 9.220 8.930 9.050 344,944 -0.16(-1.74%)
Mar 05, 2026 9.140 9.335 9.090 9.210 295,649 +0.02(+0.22%)
Mar 04, 2026 9.180 9.320 9.090 9.190 311,843 +0.07(+0.77%)
Mar 03, 2026 8.800 9.240 8.700 9.120 477,446 +0.06(+0.66%)
Mar 02, 2026 9.020 9.320 8.930 9.060 473,514 -0.12(-1.31%)
Feb 27, 2026 9.190 9.240 9.060 9.180 411,338 -0.19(-2.03%)
Feb 26, 2026 9.310 9.640 9.310 9.370 823,555 +0.03(+0.32%)
Feb 25, 2026 9.200 9.480 9.140 9.340 404,571 +0.25(+2.75%)
Feb 24, 2026 8.770 9.160 8.750 9.090 404,114 +0.22(+2.48%)
Feb 23, 2026 9.020 9.080 8.710 8.870 443,886 -0.31(-3.38%)
Feb 20, 2026 9.020 9.285 9.020 9.180 368,318 +0.13(+1.44%)
Feb 19, 2026 9.140 9.280 8.995 9.050 731,481 -0.22(-2.37%)
Feb 18, 2026 8.980 9.350 8.980 9.270 303,622 +0.29(+3.23%)
Feb 17, 2026 8.780 9.082 8.780 8.980 273,063 +0.07(+0.79%)
Feb 13, 2026 8.810 9.010 8.750 8.910 303,391 +0.10(+1.14%)
Feb 12, 2026 9.000 9.000 8.700 8.810 384,444 -0.08(-0.90%)
Feb 11, 2026 9.170 9.170 8.773 8.890 369,655 -0.27(-2.95%)
Feb 10, 2026 9.160 9.400 9.140 9.160 250,161 +0.03(+0.33%)
Feb 09, 2026 9.080 9.315 9.050 9.130 334,286 +0.06(+0.66%)
Feb 06, 2026 8.950 9.100 8.840 9.070 347,698 +0.28(+3.19%)
Feb 05, 2026 8.970 9.040 8.750 8.790 572,168 -0.31(-3.41%)
Feb 04, 2026 9.160 9.161 8.830 9.100 630,064 -0.05(-0.55%)
Feb 03, 2026 9.790 9.850 9.036 9.150 915,160 -0.58(-5.96%)
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 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.