Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Oppfi Inc (NY: OPFI ) 4.770 +0.160 (+3.47%) Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 30, 2024 4.620 4.770 4.595 4.770 121,517 +0.16(+3.47%) Aug 29, 2024 4.600 4.880 4.550 4.610 312,518 +0.07(+1.54%) Aug 28, 2024 4.640 4.780 4.540 4.540 250,616 -0.09(-1.94%) Aug 27, 2024 4.730 4.757 4.590 4.630 175,243 -0.12(-2.53%) Aug 26, 2024 4.600 4.780 4.522 4.750 274,367 +0.22(+4.86%) Aug 23, 2024 4.480 4.570 4.418 4.530 145,914 +0.10(+2.26%) Aug 22, 2024 4.540 4.600 4.398 4.430 85,396 -0.11(-2.42%) Aug 21, 2024 4.690 4.740 4.500 4.540 134,955 -0.15(-3.20%) Aug 20, 2024 4.450 4.750 4.450 4.690 313,056 +0.24(+5.39%) Aug 19, 2024 4.590 4.750 4.390 4.450 358,786 -0.02(-0.45%) Aug 16, 2024 4.340 4.650 4.320 4.470 195,699 +0.13(+3.00%) Aug 15, 2024 4.540 4.540 4.310 4.340 204,492 -0.12(-2.69%) Aug 14, 2024 4.730 4.740 4.426 4.460 250,932 -0.24(-5.11%) Aug 13, 2024 4.620 4.800 4.581 4.700 423,850 +0.09(+1.95%) Aug 12, 2024 4.520 4.800 4.240 4.610 679,285 +0.09(+1.99%) Aug 09, 2024 4.140 4.550 3.970 4.520 934,111 +0.59(+15.01%) Aug 08, 2024 3.940 4.190 3.880 3.930 333,484 +0.09(+2.34%) Aug 07, 2024 3.880 4.000 3.470 3.840 500,214 +0.45(+13.27%) Aug 06, 2024 3.260 3.410 3.130 3.390 182,805 +0.26(+8.31%) Aug 05, 2024 3.250 3.311 3.091 3.130 230,038 -0.38(-10.83%) Aug 02, 2024 3.510 3.559 3.440 3.510 120,742 -0.16(-4.36%) Aug 01, 2024 3.900 3.920 3.600 3.670 140,996 -0.19(-4.92%) Jul 31, 2024 3.710 3.950 3.690 3.860 127,177 +0.18(+4.89%) Jul 30, 2024 3.760 3.790 3.464 3.680 208,380 -0.16(-4.17%) Jul 29, 2024 4.160 4.160 3.830 3.840 186,913 -0.33(-7.91%) Jul 26, 2024 3.980 4.190 3.961 4.170 140,818 +0.18(+4.51%) Jul 25, 2024 3.920 4.040 3.900 3.990 128,582 +0.06(+1.53%) Jul 24, 2024 4.080 4.130 3.880 3.930 154,879 -0.15(-3.68%) Jul 23, 2024 3.870 4.100 3.870 4.080 100,710 +0.17(+4.35%) Jul 22, 2024 3.800 3.930 3.770 3.910 105,368 +0.09(+2.36%) Jul 19, 2024 4.000 4.120 3.800 3.820 226,675 -0.26(-6.37%) Jul 18, 2024 4.020 4.110 4.000 4.080 172,771 +0.04(+0.99%) Jul 17, 2024 4.000 4.110 3.970 4.040 143,394 +0.00(+0.00%) Jul 16, 2024 3.850 4.050 3.850 4.040 456,624 +0.23(+6.04%) Jul 15, 2024 3.700 3.820 3.630 3.810 267,470 +0.19(+5.25%) Jul 12, 2024 3.630 3.630 3.554 3.620 109,195 +0.03(+0.84%) Jul 11, 2024 3.550 3.630 3.530 3.590 108,461 +0.12(+3.46%) Jul 10, 2024 3.510 3.520 3.465 3.470 89,272 -0.01(-0.29%) Jul 09, 2024 3.560 3.590 3.470 3.480 67,956 -0.04(-1.14%) Jul 08, 2024 3.460 3.600 3.460 3.520 115,021 +0.07(+2.03%) Jul 05, 2024 3.540 3.540 3.310 3.450 254,134 -0.09(-2.54%) Jul 03, 2024 3.520 3.620 3.500 3.540 81,507 +0.02(+0.57%) Jul 02, 2024 3.520 3.640 3.480 3.520 165,766 +0.00(+0.00%) Jul 01, 2024 3.400 3.530 3.342 3.520 149,260 +0.13(+3.83%) Jun 28, 2024 3.420 3.470 3.310 3.390 1,319,850 +0.00(+0.00%) Jun 27, 2024 3.400 3.500 3.380 3.390 85,485 +0.00(+0.00%) Jun 26, 2024 3.350 3.495 3.350 3.390 127,550 +0.02(+0.59%) Jun 25, 2024 3.350 3.470 3.350 3.370 113,415 +0.01(+0.30%) Jun 24, 2024 3.400 3.409 3.321 3.360 93,829 +0.01(+0.30%) Jun 21, 2024 3.230 3.450 3.210 3.350 254,800 +0.11(+3.40%) Jun 20, 2024 3.400 3.500 3.220 3.240 125,247 -0.16(-4.71%) Jun 18, 2024 3.480 3.520 3.380 3.400 126,422 -0.06(-1.73%) Jun 17, 2024 3.240 3.510 3.240 3.460 311,313 +0.20(+6.13%) Jun 14, 2024 3.230 3.330 3.230 3.260 96,012 +0.00(+0.00%) Jun 13, 2024 3.270 3.330 3.230 3.260 84,731 -0.01(-0.31%) Jun 12, 2024 3.350 3.400 3.220 3.270 143,114 +0.00(+0.00%) Jun 11, 2024 3.070 3.270 3.058 3.270 183,717 +0.19(+6.17%) Jun 10, 2024 3.230 3.300 3.045 3.080 203,021 -0.14(-4.35%) Jun 07, 2024 3.140 3.355 3.140 3.220 183,442 +0.05(+1.58%) Jun 06, 2024 3.240 3.304 3.140 3.170 165,320 -0.06(-1.86%) Jun 05, 2024 3.260 3.338 3.190 3.230 218,156 -0.03(-0.92%) Jun 04, 2024 3.220 3.309 3.190 3.260 155,055 +0.02(+0.62%) 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.