OppFi (OPFI)
NYSE:OPFI
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
8.13
8.38
8.13
8.28
8.28
-0.24%
495,816
0.97
Mar 12, 2026
8.53
8.68
8.10
8.30
8.30
-4.16%
1,057,712
2.11
Mar 11, 2026
9.50
9.52
8.39
8.66
8.66
-5.87%
1,382,998
2.82
Mar 10, 2026
9.11
9.28
9.01
9.20
9.20
+0.77%
455,244
0.92
Mar 09, 2026
8.88
9.18
8.72
9.13
9.13
+0.88%
426,536
0.86
Mar 06, 2026
9.02
9.22
8.93
9.05
9.05
-1.74%
344,944
0.70
Mar 05, 2026
9.14
9.34
9.09
9.21
9.21
+0.22%
295,648
0.60
Mar 04, 2026
9.18
9.32
9.09
9.19
9.19
+0.77%
312,042
0.63
Mar 03, 2026
8.80
9.24
8.70
9.12
9.12
+0.66%
477,445
0.96
Mar 02, 2026
9.02
9.32
8.93
9.06
9.06
-1.31%
473,553
0.96
Feb 27, 2026
9.19
9.24
9.06
9.18
9.18
-2.03%
411,337
0.83
Feb 26, 2026
9.31
9.64
9.31
9.37
9.37
+0.32%
823,555
1.68
Feb 25, 2026
9.20
9.48
9.14
9.34
9.34
+2.75%
404,816
0.83
Feb 24, 2026
8.77
9.16
8.75
9.09
9.09
+2.48%
404,113
0.83
Feb 23, 2026
9.02
9.08
8.71
8.87
8.87
-3.38%
443,887
0.90
Feb 20, 2026
9.02
9.28
9.02
9.18
9.18
+1.44%
368,318
0.74
Feb 19, 2026
9.14
9.28
9.00
9.05
9.05
-2.37%
731,631
1.48
Feb 18, 2026
8.98
9.35
8.98
9.27
9.27
+3.23%
303,633
0.61
Feb 17, 2026
8.78
9.08
8.78
8.98
8.98
+0.79%
277,304
0.54
Feb 16, 2026
8.81
9.01
8.75
8.91
8.91
0.00%
0
0.00
Feb 13, 2026
8.81
9.01
8.75
8.91
8.91
+1.14%
303,391
0.58
Feb 12, 2026
9.00
9.00
8.70
8.81
8.81
-0.90%
384,494
0.72
Feb 11, 2026
9.17
9.17
8.77
8.89
8.89
-2.63%
370,183
0.70
Feb 10, 2026
9.16
9.40
9.14
9.16
9.16
+0.33%
250,166
0.46
Feb 09, 2026
9.08
9.32
9.05
9.13
9.13
+0.66%
335,925
0.62
Feb 06, 2026
8.95
9.10
8.84
9.07
9.07
+3.19%
347,698
0.63
Feb 05, 2026
8.97
9.04
8.75
8.79
8.79
-3.41%
573,963
1.05
Feb 04, 2026
9.16
9.16
8.83
9.10
9.10
-0.55%
629,611
1.14
Feb 03, 2026
9.79
9.85
9.04
9.15
9.15
-5.96%
915,160
1.66
Feb 02, 2026
9.48
9.92
9.48
9.73
9.73
+2.21%
611,381
1.10
Jan 30, 2026
9.61
9.82
9.49
9.52
9.52
-2.06%
585,663
1.03
Jan 29, 2026
9.60
9.73
9.46
9.72
9.72
+0.83%
614,660
1.03
Rows: