OppFi Inc. (OPFI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 2.6600 | 2.7500 | 2.5600 | 2.6600 | 2.6600 | 212,700 |
| Apr 25, 2024 | 2.8200 | 2.8450 | 2.6000 | 2.6400 | 2.6400 | 290,900 |
| Apr 24, 2024 | 3.0200 | 3.0400 | 2.8550 | 2.8700 | 2.8700 | 107,800 |
| Apr 23, 2024 | 2.9900 | 3.1590 | 2.9800 | 3.0400 | 3.0400 | 160,300 |
| Apr 22, 2024 | 3.0700 | 3.0700 | 2.8900 | 2.9800 | 2.9800 | 161,200 |
| Apr 19, 2024 | 2.8200 | 3.0500 | 2.8100 | 2.9900 | 2.9900 | 245,100 |
| Apr 18, 2024 | 2.8000 | 2.9400 | 2.7900 | 2.8800 | 2.8800 | 232,600 |
| Apr 18, 2024 | 0.12 Dividend | |||||
| Apr 17, 2024 | 2.9400 | 2.9900 | 2.8700 | 2.9200 | 2.8000 | 212,400 |
| Apr 16, 2024 | 3.0300 | 3.0300 | 2.8300 | 2.9300 | 2.8096 | 277,900 |
| Apr 15, 2024 | 3.2600 | 3.2810 | 3.0000 | 3.0400 | 2.9151 | 312,500 |
| Apr 12, 2024 | 3.2200 | 3.2800 | 3.1400 | 3.2000 | 3.0685 | 238,800 |
| Apr 11, 2024 | 3.2800 | 3.4300 | 3.2000 | 3.2900 | 3.1548 | 583,900 |
| Apr 10, 2024 | 3.1600 | 3.2500 | 2.9800 | 3.1900 | 3.0589 | 453,800 |
| Apr 09, 2024 | 2.7800 | 3.4200 | 2.7800 | 3.2100 | 3.0781 | 2,865,200 |
| Apr 08, 2024 | 2.4400 | 2.6400 | 2.4000 | 2.5600 | 2.4548 | 227,200 |
| Apr 05, 2024 | 2.4200 | 2.4500 | 2.3900 | 2.4100 | 2.3110 | 145,500 |
| Apr 04, 2024 | 2.5100 | 2.5100 | 2.3750 | 2.4100 | 2.3110 | 201,700 |
| Apr 03, 2024 | 2.4800 | 2.5200 | 2.4500 | 2.4900 | 2.3877 | 115,900 |
| Apr 02, 2024 | 2.4800 | 2.5200 | 2.4500 | 2.5000 | 2.3973 | 130,900 |
| Apr 01, 2024 | 2.5000 | 2.5200 | 2.4600 | 2.5000 | 2.3973 | 153,000 |
| Mar 28, 2024 | 2.4800 | 2.5400 | 2.4600 | 2.5000 | 2.3973 | 138,700 |
| Mar 27, 2024 | 2.4300 | 2.5200 | 2.4300 | 2.4900 | 2.3877 | 111,000 |
| Mar 26, 2024 | 2.4000 | 2.4600 | 2.3500 | 2.4300 | 2.3301 | 211,800 |
| Mar 25, 2024 | 2.5800 | 2.6050 | 2.3700 | 2.3800 | 2.2822 | 452,000 |
| Mar 22, 2024 | 2.5000 | 2.6300 | 2.5000 | 2.5800 | 2.4740 | 184,700 |
| Mar 21, 2024 | 2.5600 | 2.5600 | 2.4500 | 2.5000 | 2.3973 | 182,300 |
| Mar 20, 2024 | 2.3800 | 2.5200 | 2.3700 | 2.5200 | 2.4164 | 266,200 |
| Mar 19, 2024 | 2.3800 | 2.4790 | 2.3600 | 2.4200 | 2.3205 | 243,300 |
| Mar 18, 2024 | 2.5000 | 2.5300 | 2.4000 | 2.4100 | 2.3110 | 331,300 |
| Mar 15, 2024 | 2.5300 | 2.5800 | 2.4800 | 2.5200 | 2.4164 | 250,000 |
| Mar 14, 2024 | 2.6500 | 2.6910 | 2.4950 | 2.5200 | 2.4164 | 243,900 |
| Mar 13, 2024 | 2.5500 | 2.7800 | 2.5450 | 2.6400 | 2.5315 | 319,100 |
| Mar 12, 2024 | 2.5800 | 2.6600 | 2.5000 | 2.5500 | 2.4452 | 312,000 |
| Mar 11, 2024 | 2.9600 | 2.9600 | 2.5400 | 2.5600 | 2.4548 | 1,074,000 |
| Mar 08, 2024 | 2.9500 | 3.1000 | 2.7600 | 2.9000 | 2.7808 | 1,720,900 |
| Mar 07, 2024 | 3.6500 | 3.8300 | 3.5400 | 3.7900 | 3.6342 | 727,300 |
| Mar 06, 2024 | 3.4300 | 3.6300 | 3.3830 | 3.6200 | 3.4712 | 376,700 |
| Mar 05, 2024 | 3.4300 | 3.4400 | 3.3510 | 3.3700 | 3.2315 | 151,400 |
| Mar 04, 2024 | 3.4700 | 3.6100 | 3.4300 | 3.4400 | 3.2986 | 232,900 |
| Mar 01, 2024 | 3.5400 | 3.5400 | 3.4100 | 3.4700 | 3.3274 | 155,300 |
| Feb 29, 2024 | 3.3400 | 3.5300 | 3.3400 | 3.5200 | 3.3753 | 208,000 |
| Feb 28, 2024 | 3.4900 | 3.5300 | 3.3200 | 3.3300 | 3.1932 | 197,800 |
| Feb 27, 2024 | 3.5100 | 3.5500 | 3.4400 | 3.5300 | 3.3849 | 168,600 |
| Feb 26, 2024 | 3.3500 | 3.5730 | 3.3300 | 3.5100 | 3.3658 | 326,500 |
| Feb 23, 2024 | 3.3800 | 3.4100 | 3.3000 | 3.3000 | 3.1644 | 171,800 |
| Feb 22, 2024 | 3.4800 | 3.5460 | 3.3900 | 3.4100 | 3.2699 | 156,900 |
| Feb 21, 2024 | 3.6800 | 3.6800 | 3.4400 | 3.4600 | 3.3178 | 198,800 |
| Feb 20, 2024 | 3.6800 | 3.6900 | 3.5100 | 3.6700 | 3.5192 | 226,100 |
| Feb 16, 2024 | 3.7300 | 3.8250 | 3.6500 | 3.7300 | 3.5767 | 232,900 |
| Feb 15, 2024 | 3.8300 | 3.9000 | 3.6300 | 3.7300 | 3.5767 | 285,000 |
| Feb 14, 2024 | 3.5100 | 3.7900 | 3.4500 | 3.7900 | 3.6342 | 312,600 |
| Feb 13, 2024 | 3.4600 | 3.6000 | 3.4110 | 3.4800 | 3.3370 | 231,600 |
| Feb 12, 2024 | 3.2600 | 3.5700 | 3.2400 | 3.5300 | 3.3849 | 432,900 |
| Feb 09, 2024 | 3.1900 | 3.2600 | 3.1000 | 3.2400 | 3.1068 | 219,300 |
| Feb 08, 2024 | 3.1000 | 3.2600 | 3.1000 | 3.2400 | 3.1068 | 180,600 |
| Feb 07, 2024 | 3.0900 | 3.1280 | 2.9900 | 3.0400 | 2.9151 | 174,200 |
| Feb 06, 2024 | 3.0300 | 3.1760 | 3.0300 | 3.1300 | 3.0014 | 191,000 |
| Feb 05, 2024 | 3.2100 | 3.2400 | 3.0200 | 3.1000 | 2.9726 | 279,400 |
| Feb 02, 2024 | 3.3500 | 3.3700 | 3.2600 | 3.2800 | 3.1452 | 183,600 |
| Feb 01, 2024 | 3.1600 | 3.4200 | 3.1500 | 3.3800 | 3.2411 | 263,700 |
| Jan 31, 2024 | 3.3200 | 3.3700 | 3.2100 | 3.2100 | 3.0781 | 265,400 |
| Jan 30, 2024 | 3.5000 | 3.5500 | 3.3500 | 3.3700 | 3.2315 | 220,300 |
| Jan 29, 2024 | 3.4300 | 3.5200 | 3.4090 | 3.5000 | 3.3562 | 374,900 |
| Jan 26, 2024 | 3.5100 | 3.5900 | 3.4000 | 3.4200 | 3.2795 | 120,800 |
| Jan 25, 2024 | 3.5000 | 3.5900 | 3.4700 | 3.5500 | 3.4041 | 148,500 |
| Jan 24, 2024 | 3.7100 | 3.7200 | 3.4400 | 3.4400 | 3.2986 | 228,900 |
| Jan 23, 2024 | 3.7000 | 3.7100 | 3.5900 | 3.6500 | 3.5000 | 150,100 |
| Jan 22, 2024 | 3.5800 | 3.8320 | 3.5700 | 3.6800 | 3.5288 | 380,800 |
| Jan 19, 2024 | 3.7600 | 3.8000 | 3.4300 | 3.6200 | 3.4712 | 516,300 |
| Jan 18, 2024 | 3.6500 | 3.8200 | 3.5600 | 3.8200 | 3.6630 | 297,000 |
| Jan 17, 2024 | 3.7500 | 3.7500 | 3.5700 | 3.6500 | 3.5000 | 370,000 |
| Jan 16, 2024 | 4.4900 | 4.4900 | 3.7500 | 3.7600 | 3.6055 | 718,100 |
| Jan 12, 2024 | 4.4500 | 4.5750 | 4.4100 | 4.5200 | 4.3342 | 168,900 |
| Jan 11, 2024 | 4.4800 | 4.5500 | 4.3000 | 4.3700 | 4.1904 | 278,100 |
| Jan 10, 2024 | 4.5800 | 4.6500 | 4.4600 | 4.4900 | 4.3055 | 302,600 |
| Jan 09, 2024 | 4.5200 | 4.7300 | 4.5000 | 4.5700 | 4.3822 | 171,200 |
| Jan 08, 2024 | 4.2700 | 4.7100 | 4.2600 | 4.7100 | 4.5164 | 449,400 |
| Jan 05, 2024 | 4.2400 | 4.3400 | 4.1800 | 4.3100 | 4.1329 | 407,700 |
| Jan 04, 2024 | 4.6100 | 4.6100 | 4.2800 | 4.3000 | 4.1233 | 468,700 |
| Jan 03, 2024 | 4.7000 | 4.7200 | 4.5400 | 4.6000 | 4.4110 | 258,100 |
| Jan 02, 2024 | 5.1300 | 5.1300 | 4.5600 | 4.7200 | 4.5260 | 817,300 |
| Dec 29, 2023 | 5.2100 | 5.3200 | 5.0700 | 5.1200 | 4.9096 | 448,900 |
| Dec 28, 2023 | 5.1700 | 5.3400 | 4.9500 | 5.1100 | 4.9000 | 405,100 |
| Dec 27, 2023 | 5.1200 | 5.2000 | 4.9920 | 5.1700 | 4.9575 | 607,100 |
| Dec 26, 2023 | 4.7200 | 5.0500 | 4.6600 | 4.9700 | 4.7658 | 1,586,100 |
| Dec 22, 2023 | 4.4000 | 4.6650 | 4.3850 | 4.6500 | 4.4589 | 340,000 |
| Dec 21, 2023 | 4.4900 | 4.5000 | 4.3150 | 4.3600 | 4.1808 | 236,500 |
| Dec 20, 2023 | 4.4400 | 4.6000 | 4.3400 | 4.3900 | 4.2096 | 284,200 |
| Dec 19, 2023 | 4.3000 | 4.4900 | 4.3000 | 4.4400 | 4.2575 | 353,000 |
| Dec 18, 2023 | 4.4800 | 4.6000 | 4.0200 | 4.2300 | 4.0562 | 689,300 |
| Dec 15, 2023 | 4.4100 | 4.4900 | 4.2690 | 4.4700 | 4.2863 | 457,600 |
| Dec 14, 2023 | 4.3800 | 4.4800 | 4.2200 | 4.4200 | 4.2384 | 436,300 |
| Dec 13, 2023 | 4.3800 | 4.4890 | 4.2210 | 4.3400 | 4.1616 | 445,000 |
| Dec 12, 2023 | 4.4000 | 4.7800 | 4.3700 | 4.4000 | 4.2192 | 614,100 |
| Dec 11, 2023 | 3.9400 | 4.3000 | 3.9000 | 4.2900 | 4.1137 | 1,005,500 |
| Dec 08, 2023 | 3.8500 | 3.9700 | 3.8400 | 3.8900 | 3.7301 | 261,100 |
| Dec 07, 2023 | 3.8700 | 3.9100 | 3.7510 | 3.8500 | 3.6918 | 148,500 |
| Dec 06, 2023 | 3.9900 | 4.0000 | 3.8400 | 3.8700 | 3.7110 | 323,000 |
| Dec 05, 2023 | 3.9500 | 3.9700 | 3.8300 | 3.9100 | 3.7493 | 289,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.