Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oppfi Inc (NY: OPFI )

2.880 +0.080 (+2.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
Apr 01, 2024 2.397 2.416 2.359 2.397 159,565 +0.00(+0.00%)
Mar 28, 2024 2.378 2.436 2.359 2.397 144,679 +0.01(+0.40%)
Mar 27, 2024 2.330 2.388 2.330 2.388 115,740 +0.06(+2.47%)
Mar 26, 2024 2.301 2.359 2.253 2.330 220,880 +0.05(+2.10%)
Mar 25, 2024 2.474 2.498 2.273 2.282 471,082 -0.19(-7.75%)
Mar 22, 2024 2.397 2.522 2.397 2.474 192,630 +0.08(+3.20%)
Mar 21, 2024 2.455 2.455 2.349 2.397 189,825 -0.02(-0.79%)
Mar 20, 2024 2.282 2.416 2.273 2.416 277,709 +0.10(+4.13%)
Mar 19, 2024 2.282 2.377 2.263 2.321 253,740 +0.01(+0.41%)
Mar 18, 2024 2.397 2.426 2.301 2.311 345,479 -0.11(-4.37%)
Mar 15, 2024 2.426 2.474 2.378 2.416 260,722 +0.00(+0.00%)
Mar 14, 2024 2.541 2.580 2.392 2.416 253,220 -0.12(-4.55%)
Mar 13, 2024 2.445 2.666 2.440 2.532 332,753 +0.09(+3.53%)
Mar 12, 2024 2.474 2.551 2.397 2.445 325,365 -0.01(-0.39%)
Mar 11, 2024 2.838 2.838 2.436 2.455 1,120,265 -0.33(-11.72%)
Mar 08, 2024 2.829 2.973 2.647 2.781 1,796,784 -0.85(-23.48%)
Mar 07, 2024 3.500 3.673 3.395 3.634 740,037 +0.16(+4.70%)
Mar 06, 2024 3.289 3.481 3.244 3.471 391,536 +0.24(+7.42%)
Mar 05, 2024 3.289 3.299 3.213 3.232 157,918 -0.07(-2.03%)
Mar 04, 2024 3.327 3.462 3.289 3.299 242,893 -0.03(-0.86%)
Mar 01, 2024 3.395 3.395 3.270 3.327 162,075 -0.05(-1.42%)
Feb 29, 2024 3.203 3.385 3.203 3.375 216,884 +0.18(+5.71%)
Feb 28, 2024 3.347 3.385 3.184 3.193 206,225 -0.19(-5.67%)
Feb 27, 2024 3.366 3.404 3.299 3.385 176,404 +0.02(+0.57%)
Feb 26, 2024 3.212 3.426 3.193 3.366 340,460 +0.20(+6.36%)
Feb 23, 2024 3.241 3.270 3.164 3.164 179,259 -0.11(-3.23%)
Feb 22, 2024 3.337 3.400 3.251 3.270 163,777 -0.05(-1.45%)
Feb 21, 2024 3.529 3.529 3.299 3.318 206,586 -0.20(-5.72%)
Feb 20, 2024 3.529 3.538 3.366 3.519 235,826 -0.06(-1.61%)
Feb 16, 2024 3.577 3.668 3.500 3.577 242,902 +0.00(+0.00%)
Feb 15, 2024 3.673 3.740 3.481 3.577 297,260 -0.06(-1.58%)
Feb 14, 2024 3.366 3.634 3.308 3.634 325,984 +0.30(+8.91%)
Feb 13, 2024 3.318 3.452 3.271 3.337 241,490 -0.05(-1.42%)
Feb 12, 2024 3.126 3.423 3.107 3.385 451,401 +0.28(+8.95%)
Feb 09, 2024 3.059 3.126 2.973 3.107 228,904 +0.00(+0.00%)
Feb 08, 2024 2.973 3.126 2.973 3.107 188,370 +0.19(+6.58%)
Feb 07, 2024 2.963 2.999 2.867 2.915 181,634 -0.09(-2.88%)
Feb 06, 2024 2.905 3.046 2.905 3.001 199,218 +0.03(+0.97%)
Feb 05, 2024 3.078 3.107 2.896 2.973 291,419 -0.17(-5.49%)
Feb 02, 2024 3.212 3.232 3.126 3.145 191,498 -0.10(-2.96%)
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.