Oppfi Inc (OPFI)
NYSE:OPFI
Want to see OPFI full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
8.26
8.34
8.06
8.15
8.15
-1.21%
810,733
1.49
May 21, 2026
8.39
8.51
8.25
8.25
8.25
-2.48%
1,059,915
1.98
May 20, 2026
8.38
8.48
8.19
8.46
8.46
+1.32%
771,645
1.46
May 19, 2026
8.42
8.50
8.20
8.35
8.35
-0.95%
575,186
1.09
May 18, 2026
8.59
8.70
8.37
8.43
8.43
-2.09%
717,638
1.37
May 15, 2026
8.93
8.94
8.61
8.61
8.61
-3.48%
640,489
1.24
May 14, 2026
8.95
9.08
8.92
8.92
8.92
+0.68%
581,728
1.14
May 13, 2026
9.15
9.17
8.81
8.86
8.86
-4.73%
975,296
1.96
May 12, 2026
9.33
9.35
9.17
9.30
9.30
+0.11%
705,789
1.43
May 11, 2026
9.20
9.38
9.20
9.29
9.29
-0.43%
654,639
1.34
May 08, 2026
9.90
9.90
9.06
9.33
9.33
-5.66%
1,194,814
2.52
May 07, 2026
10.20
10.95
9.66
9.89
9.89
+1.44%
1,449,105
3.18
May 06, 2026
9.85
10.00
9.75
9.75
9.75
0.00%
708,595
1.58
May 05, 2026
9.67
9.85
9.59
9.75
9.75
+0.83%
711,498
1.59
May 04, 2026
9.64
10.08
9.64
9.67
9.67
+1.68%
1,022,055
2.32
May 01, 2026
9.60
9.84
9.51
9.51
9.51
0.00%
964,138
2.19
Apr 30, 2026
9.09
9.52
9.09
9.51
9.51
+3.48%
897,417
2.06
Apr 29, 2026
9.81
9.89
9.11
9.19
9.19
+2.00%
1,267,574
2.98
Apr 28, 2026
8.88
9.07
8.85
9.01
9.01
+1.35%
259,425
0.60
Apr 27, 2026
8.67
8.89
8.67
8.89
8.89
+1.83%
315,475
0.73
Apr 24, 2026
8.58
8.73
8.48
8.73
8.73
+1.87%
234,691
0.54
Apr 23, 2026
8.65
8.66
8.48
8.57
8.57
-1.04%
314,321
0.72
Apr 22, 2026
8.61
8.70
8.56
8.66
8.66
+1.88%
239,346
0.54
Apr 21, 2026
8.89
8.99
8.50
8.50
8.50
-3.74%
335,510
0.75
Apr 20, 2026
8.81
8.94
8.73
8.83
8.83
-0.34%
308,634
0.69
Apr 17, 2026
8.73
9.00
8.73
8.86
8.86
+3.38%
466,847
1.04
Apr 16, 2026
8.65
8.67
8.50
8.57
8.57
-0.70%
254,484
0.57
Apr 15, 2026
8.51
8.70
8.48
8.63
8.63
+1.89%
266,290
0.59
Apr 14, 2026
8.44
8.59
8.42
8.47
8.47
+1.56%
298,388
0.66
Apr 13, 2026
8.12
8.36
8.05
8.34
8.34
+1.71%
290,637
0.63
Apr 10, 2026
8.19
8.23
8.04
8.20
8.20
+0.49%
412,297
0.90
Apr 09, 2026
8.08
8.18
7.94
8.16
8.16
+0.49%
311,041
0.67
Apr 08, 2026
8.19
8.38
8.11
8.12
8.12
+3.18%
419,004
0.90
Apr 07, 2026
7.73
7.98
7.73
7.87
7.87
+1.16%
420,829
0.91
Apr 06, 2026
7.52
7.85
7.52
7.78
7.78
+3.46%
399,292
0.86
Apr 03, 2026
7.44
7.58
7.36
7.52
7.52
0.00%
0
0.00
Apr 02, 2026
7.44
7.58
7.36
7.52
7.52
-0.79%
359,939
0.75
Apr 01, 2026
7.83
7.91
7.58
7.58
7.58
-1.69%
396,294
0.82
Mar 31, 2026
7.72
7.80
7.56
7.71
7.71
+1.31%
437,167
0.90
Mar 30, 2026
7.57
7.66
7.55
7.61
7.61
+0.79%
408,128
0.84
Mar 27, 2026
7.59
7.62
7.50
7.55
7.55
-2.08%
380,951
0.79
Mar 26, 2026
7.78
7.91
7.67
7.71
7.71
-2.53%
323,657
0.67
Mar 25, 2026
8.14
8.18
7.82
7.91
7.91
-0.63%
269,929
0.56
Mar 24, 2026
8.01
8.15
7.91
7.96
7.96
-1.36%
417,065
0.86
Mar 23, 2026
8.16
8.28
8.04
8.07
8.07
+1.38%
360,835
0.73
Mar 20, 2026
8.15
8.15
7.94
7.96
7.96
-1.73%
758,973
1.54
Mar 19, 2026
8.14
8.23
7.96
8.10
8.10
-1.70%
474,907
0.95
Mar 18, 2026
8.49
8.68
8.23
8.24
8.24
-4.07%
425,071
0.85
Mar 17, 2026
8.35
8.62
8.35
8.59
8.59
+3.62%
464,425
0.93
Mar 16, 2026
8.23
8.33
8.20
8.29
8.29
+0.12%
570,991
1.14
Rows: