OppFi Inc. Class A Common Stock (NY: OPFI )

7.230 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 7.060 7.332 6.910 7.230 570,243 -0.02(-0.27%)
Dec 19, 2024 7.440 7.650 7.130 7.250 507,901 -0.06(-0.82%)
Dec 18, 2024 7.800 8.100 7.275 7.310 896,758 -0.40(-5.19%)
Dec 17, 2024 7.670 7.820 7.450 7.710 663,454 +0.13(+1.72%)
Dec 16, 2024 7.280 7.590 7.150 7.580 503,918 +0.24(+3.27%)
Dec 13, 2024 6.760 7.430 6.756 7.340 625,480 +0.68(+10.21%)
Dec 12, 2024 6.780 6.930 6.650 6.660 263,627 -0.18(-2.63%)
Dec 11, 2024 6.770 6.970 6.652 6.840 297,531 -0.01(-0.15%)
Dec 10, 2024 6.890 7.130 6.820 6.850 402,445 +0.01(+0.15%)
Dec 09, 2024 7.260 7.270 6.700 6.840 605,383 -0.45(-6.17%)
Dec 06, 2024 7.290 7.450 7.110 7.290 524,607 -0.06(-0.82%)
Dec 05, 2024 7.730 7.730 7.280 7.350 649,451 -0.38(-4.92%)
Dec 04, 2024 7.710 7.760 7.540 7.730 346,873 +0.05(+0.65%)
Dec 03, 2024 7.700 7.750 7.340 7.680 640,494 -0.02(-0.26%)
Dec 02, 2024 8.200 8.230 7.640 7.700 830,037 -0.46(-5.64%)
Nov 29, 2024 8.080 8.540 8.020 8.160 490,012 +0.18(+2.26%)
Nov 27, 2024 8.130 8.180 7.810 7.980 495,954 -0.02(-0.25%)
Nov 26, 2024 7.910 8.170 7.820 8.000 824,888 +0.15(+1.91%)
Nov 25, 2024 7.960 7.960 7.510 7.850 825,864 +0.24(+3.15%)
Nov 22, 2024 7.260 7.610 7.180 7.610 471,088 +0.39(+5.40%)
Nov 21, 2024 7.110 7.540 6.992 7.220 682,589 +0.12(+1.69%)
Nov 20, 2024 7.200 7.269 6.730 7.100 571,641 -0.03(-0.42%)
Nov 19, 2024 7.030 7.290 6.900 7.130 892,231 +0.22(+3.18%)
Nov 18, 2024 6.600 7.000 6.575 6.910 519,400 +0.38(+5.82%)
Nov 15, 2024 6.600 6.720 6.440 6.530 411,248 -0.04(-0.61%)
Nov 14, 2024 6.740 6.830 6.533 6.570 250,453 -0.18(-2.67%)
Nov 13, 2024 7.070 7.080 6.720 6.750 377,336 -0.39(-5.46%)
Nov 12, 2024 6.800 7.159 6.640 7.140 846,809 +0.31(+4.54%)
Nov 11, 2024 6.630 7.090 6.590 6.830 711,938 +0.33(+5.08%)
Nov 08, 2024 6.710 6.872 6.320 6.500 708,610 -0.12(-1.81%)
Nov 07, 2024 6.000 6.630 5.820 6.620 1,235,666 +1.21(+22.37%)
Nov 06, 2024 5.200 5.438 5.122 5.410 334,071 +0.47(+9.51%)
Nov 05, 2024 4.870 4.980 4.850 4.940 195,587 +0.09(+1.86%)
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%)
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 and Conditions.