Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Oppfi Inc
(NY:
OPFI
)
3.230
-0.140 (-4.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2024
3.400
3.435
3.220
3.230
191,691
-0.14(-4.15%)
May 30, 2024
3.390
3.480
3.350
3.370
111,088
+0.02(+0.60%)
May 29, 2024
3.300
3.430
3.240
3.350
186,622
-0.01(-0.30%)
May 28, 2024
3.380
3.475
3.272
3.360
244,765
+0.03(+0.90%)
May 24, 2024
3.110
3.360
3.110
3.330
204,649
+0.21(+6.73%)
May 23, 2024
3.260
3.270
3.120
3.120
189,353
-0.10(-3.11%)
May 22, 2024
3.240
3.298
3.180
3.220
188,227
-0.06(-1.83%)
May 21, 2024
3.170
3.559
3.111
3.280
454,859
+0.05(+1.55%)
May 20, 2024
2.920
3.280
2.920
3.230
401,057
+0.32(+11.00%)
May 17, 2024
2.860
2.990
2.850
2.910
90,403
+0.07(+2.46%)
May 16, 2024
2.920
2.950
2.820
2.840
187,576
-0.04(-1.39%)
May 15, 2024
2.990
2.990
2.860
2.880
173,803
-0.08(-2.70%)
May 14, 2024
3.030
3.080
2.960
2.960
163,111
-0.10(-3.27%)
May 13, 2024
3.020
3.080
2.970
3.060
344,691
+0.05(+1.66%)
May 10, 2024
3.180
3.180
3.010
3.010
229,403
-0.09(-2.90%)
May 09, 2024
3.020
3.160
2.960
3.100
396,234
+0.08(+2.65%)
May 08, 2024
3.000
3.160
2.840
3.020
543,865
+0.32(+11.85%)
May 07, 2024
2.700
2.900
2.665
2.700
224,023
+0.02(+0.75%)
May 06, 2024
2.750
2.780
2.630
2.680
169,955
-0.08(-2.90%)
May 03, 2024
2.850
2.870
2.730
2.760
48,897
-0.02(-0.72%)
May 02, 2024
2.740
2.790
2.700
2.780
75,353
+0.07(+2.58%)
May 01, 2024
2.660
2.750
2.611
2.710
64,824
+0.04(+1.50%)
Apr 30, 2024
2.690
2.720
2.605
2.670
137,119
-0.06(-2.20%)
Apr 29, 2024
2.700
2.810
2.660
2.730
176,459
+0.07(+2.63%)
Apr 26, 2024
2.660
2.750
2.560
2.660
212,918
+0.02(+0.76%)
Apr 25, 2024
2.820
2.845
2.600
2.640
290,900
-0.23(-8.01%)
Apr 24, 2024
3.020
3.040
2.855
2.870
107,813
-0.17(-5.59%)
Apr 23, 2024
2.990
3.159
2.980
3.040
160,255
+0.06(+2.01%)
Apr 22, 2024
3.070
3.070
2.890
2.980
161,162
-0.01(-0.33%)
Apr 19, 2024
2.820
3.050
2.810
2.990
245,150
+0.11(+3.82%)
Apr 18, 2024
2.800
2.940
2.790
2.880
232,570
+0.08(+2.86%)
Apr 17, 2024
2.819
2.867
2.752
2.800
221,466
-0.01(-0.34%)
Apr 16, 2024
2.905
2.905
2.714
2.810
289,792
-0.11(-3.62%)
Apr 15, 2024
3.126
3.146
2.877
2.915
324,396
-0.15(-5.00%)
Apr 12, 2024
3.088
3.145
3.011
3.068
249,058
-0.09(-2.74%)
Apr 11, 2024
3.145
3.289
3.068
3.155
608,851
+0.10(+3.13%)
Apr 10, 2024
3.030
3.116
2.858
3.059
473,422
-0.02(-0.62%)
Apr 09, 2024
2.666
3.279
2.666
3.078
2,987,580
+0.62(+25.39%)
Apr 08, 2024
2.340
2.532
2.301
2.455
236,945
+0.14(+6.22%)
Apr 05, 2024
2.321
2.349
2.292
2.311
151,722
+0.00(+0.00%)
Apr 04, 2024
2.407
2.407
2.277
2.311
210,292
-0.08(-3.21%)
Apr 03, 2024
2.378
2.416
2.349
2.388
120,503
-0.01(-0.40%)
Apr 02, 2024
2.378
2.416
2.349
2.397
136,506
+0.00(+0.00%)
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
.