• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Oppfi Inc (NY: OPFI )

    4.850 -0.200 (-3.96%)
    Official Closing Price Updated: 7:00 PM EST, Nov 4, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 04, 2024 5.060 5.120 4.830 4.850 320,052 -0.20(-3.96%)
    Nov 01, 2024 5.140 5.160 5.010 5.050 245,982 -0.07(-1.37%)
    Oct 31, 2024 5.220 5.240 4.930 5.120 344,491 -0.12(-2.29%)
    Oct 30, 2024 5.250 5.340 5.210 5.240 172,947 -0.01(-0.19%)
    Oct 29, 2024 5.400 5.425 5.220 5.250 181,187 -0.14(-2.60%)
    Oct 28, 2024 5.120 5.390 5.040 5.390 337,543 +0.34(+6.73%)
    Oct 25, 2024 5.150 5.240 5.040 5.050 216,157 -0.07(-1.37%)
    Oct 24, 2024 5.190 5.249 5.120 5.120 160,767 -0.03(-0.58%)
    Oct 23, 2024 5.520 5.520 5.150 5.150 356,667 -0.40(-7.21%)
    Oct 22, 2024 5.300 5.580 5.260 5.550 566,888 +0.19(+3.54%)
    Oct 21, 2024 5.210 5.430 5.190 5.360 502,071 +0.17(+3.28%)
    Oct 18, 2024 4.850 5.220 4.825 5.190 667,604 +0.37(+7.68%)
    Oct 17, 2024 4.880 4.880 4.780 4.820 129,020 -0.05(-1.03%)
    Oct 16, 2024 4.920 4.945 4.830 4.870 112,094 -0.01(-0.20%)
    Oct 15, 2024 4.920 4.950 4.800 4.880 141,615 -0.04(-0.81%)
    Oct 14, 2024 4.760 5.010 4.730 4.920 445,484 +0.22(+4.68%)
    Oct 11, 2024 4.860 4.920 4.680 4.700 181,012 -0.13(-2.69%)
    Oct 10, 2024 4.950 4.970 4.800 4.830 140,733 -0.13(-2.62%)
    Oct 09, 2024 4.780 5.020 4.680 4.960 432,588 +0.21(+4.42%)
    Oct 08, 2024 4.490 4.820 4.410 4.750 370,549 +0.18(+3.94%)
    Oct 07, 2024 4.440 4.640 4.440 4.570 259,977 +0.10(+2.24%)
    Oct 04, 2024 4.510 4.540 4.380 4.470 145,914 -0.05(-1.11%)
    Oct 03, 2024 4.680 4.690 4.480 4.520 226,298 -0.17(-3.62%)
    Oct 02, 2024 4.950 4.990 4.680 4.690 194,309 -0.25(-5.06%)
    Oct 01, 2024 4.820 5.000 4.770 4.940 544,943 +0.21(+4.44%)
    Sep 30, 2024 4.870 4.875 4.644 4.730 324,109 -0.15(-3.07%)
    Sep 27, 2024 4.810 4.905 4.702 4.880 319,058 +0.12(+2.52%)
    Sep 26, 2024 4.680 5.000 4.605 4.760 544,635 +0.19(+4.16%)
    Sep 25, 2024 4.520 4.640 4.460 4.570 190,380 +0.07(+1.56%)
    Sep 24, 2024 4.510 4.510 4.340 4.500 119,946 +0.04(+0.90%)
    Sep 23, 2024 4.450 4.460 4.321 4.460 129,312 +0.08(+1.83%)
    Sep 20, 2024 4.320 4.460 4.320 4.380 182,329 +0.06(+1.39%)
    Sep 19, 2024 4.420 4.465 4.310 4.320 91,785 -0.04(-0.92%)
    Sep 18, 2024 4.430 4.560 4.360 4.360 100,113 -0.10(-2.24%)
    Sep 17, 2024 4.310 4.510 4.310 4.460 131,373 +0.16(+3.72%)
    Sep 16, 2024 4.310 4.330 4.160 4.300 169,888 -0.03(-0.69%)
    Sep 13, 2024 4.290 4.390 4.290 4.330 106,906 +0.07(+1.64%)
    Sep 12, 2024 4.200 4.328 4.190 4.260 185,998 +0.08(+1.91%)
    Sep 11, 2024 4.080 4.290 4.080 4.180 279,202 +0.12(+2.96%)
    Sep 10, 2024 4.230 4.290 3.930 4.060 297,943 -0.21(-4.92%)
    Sep 09, 2024 4.090 4.350 4.090 4.270 231,306 +0.20(+4.91%)
    Sep 06, 2024 4.220 4.290 4.070 4.070 201,617 -0.15(-3.55%)
    Sep 05, 2024 4.350 4.402 4.180 4.220 250,324 -0.12(-2.76%)
    Sep 04, 2024 4.660 4.700 4.250 4.340 252,919 -0.39(-8.25%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.