Education
About Us
Working with TipRanks
Follow Us
OppFi (OPFI)
NYSE:OPFI
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
11.01
11.35
10.99
11.09
11.09
+1.00%
1,106,682
1.43
Dec 11, 2025
10.59
11.06
10.56
10.98
10.98
+2.23%
596,948
0.77
Dec 10, 2025
10.53
10.86
10.43
10.74
10.74
+1.13%
635,839
0.82
Dec 09, 2025
10.29
10.67
10.29
10.62
10.62
+4.53%
712,738
0.91
Dec 08, 2025
10.23
10.27
10.11
10.16
10.16
+0.49%
365,239
0.47
Dec 05, 2025
10.25
10.36
10.03
10.11
10.11
-1.75%
357,731
0.45
Dec 04, 2025
10.10
10.34
10.03
10.29
10.29
+1.38%
505,613
0.64
Dec 03, 2025
9.67
10.20
9.67
10.15
10.15
+5.18%
443,568
0.56
Dec 02, 2025
9.83
9.84
9.64
9.65
9.65
-1.33%
345,242
0.43
Dec 01, 2025
9.80
9.90
9.65
9.78
9.78
-1.21%
369,797
0.45
Nov 28, 2025
9.70
9.98
9.66
9.90
9.90
+1.43%
265,885
0.32
Nov 26, 2025
9.52
9.78
9.52
9.76
9.76
+1.56%
632,127
0.76
Nov 25, 2025
9.31
9.64
9.21
9.61
9.61
+3.89%
377,636
0.45
Nov 24, 2025
9.21
9.32
9.14
9.25
9.25
+0.22%
296,362
0.34
Nov 21, 2025
9.19
9.40
9.04
9.23
9.23
+0.54%
697,647
0.81
Nov 20, 2025
9.66
9.76
9.15
9.18
9.18
-2.96%
545,717
0.63
Nov 19, 2025
9.40
9.61
9.38
9.46
9.46
+0.85%
690,342
0.79
Nov 18, 2025
9.18
9.48
9.16
9.38
9.38
+0.64%
621,814
0.71
Nov 17, 2025
9.82
10.15
9.28
9.32
9.32
-5.19%
936,776
1.03
Nov 14, 2025
9.43
9.91
9.34
9.83
9.83
+1.65%
925,874
1.02
Nov 13, 2025
9.71
9.86
9.52
9.67
9.67
-1.73%
516,405
0.57
Nov 12, 2025
9.79
9.94
9.72
9.84
9.84
0.00%
592,229
0.65
Nov 11, 2025
10.02
10.05
9.81
9.84
9.84
-2.19%
488,949
0.53
Nov 10, 2025
10.05
10.25
9.85
10.06
10.06
+1.21%
605,677
0.65
Nov 07, 2025
9.39
9.94
9.35
9.94
9.94
+5.19%
582,932
0.62
Nov 06, 2025
9.79
9.94
9.42
9.45
9.45
-4.93%
728,193
0.76
Nov 05, 2025
9.70
9.94
9.55
9.94
9.94
+2.79%
635,800
0.66
Nov 04, 2025
9.81
10.00
9.66
9.67
9.67
-3.78%
751,761
0.75
Nov 03, 2025
9.85
10.33
9.85
10.05
10.05
+3.08%
867,147
0.86
Oct 31, 2025
9.78
9.94
9.65
9.75
9.75
+1.35%
891,990
0.87
Oct 30, 2025
10.21
10.40
9.42
9.62
9.62
-7.23%
1,626,041
1.60
Oct 29, 2025
10.92
11.09
9.00
10.37
10.37
+3.80%
2,224,940
2.24
Oct 28, 2025
10.15
10.19
9.88
9.99
9.99
-0.60%
797,801
0.80
Oct 27, 2025
10.30
10.42
10.04
10.05
10.05
-1.28%
577,832
0.58
Oct 24, 2025
9.93
10.30
9.93
10.18
10.18
+3.14%
653,028
0.65
Oct 23, 2025
9.79
10.07
9.78
9.87
9.87
+1.65%
593,192
0.59
Oct 22, 2025
9.88
9.97
9.63
9.71
9.71
-2.61%
527,825
0.52
Oct 21, 2025
9.72
9.98
9.72
9.97
9.97
+1.73%
481,143
0.47
Oct 20, 2025
9.40
9.81
9.39
9.80
9.80
+5.38%
497,581
0.49
Oct 17, 2025
9.29
9.46
9.19
9.30
9.30
-1.69%
642,939
0.63
Oct 16, 2025
9.84
9.91
9.40
9.46
9.46
-4.06%
861,143
0.84
Oct 15, 2025
10.20
10.27
9.83
9.86
9.86
-3.52%
939,731
0.92
Oct 14, 2025
9.80
10.45
9.71
10.22
10.22
+2.51%
752,701
0.73
Oct 13, 2025
9.72
10.00
9.72
9.97
9.97
+3.53%
714,318
0.68
Oct 10, 2025
10.00
10.11
9.61
9.63
9.63
-4.27%
975,886
0.93
Oct 09, 2025
10.04
10.11
9.85
10.06
10.06
+0.20%
909,379
0.85
Oct 08, 2025
10.21
10.42
10.02
10.04
10.04
-0.89%
699,335
0.65
Oct 07, 2025
10.50
10.60
10.05
10.13
10.13
-3.62%
1,019,595
0.95
Oct 06, 2025
10.84
10.86
10.36
10.51
10.51
-3.04%
1,116,878
1.04
Oct 03, 2025
10.76
10.94
10.69
10.84
10.84
+1.03%
743,440
0.69
Rows: