OppFi Inc. (OPFI)
NYSE: OPFI · Real-Time Price · USD
9.00
-0.05 (-0.55%)
Mar 9, 2026, 3:11 PM EDT - Market open
OppFi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.88 | 8.97 | 8.72 | 8.92 | - | -1.44% | 236,017 |
| Mar 6, 2026 | 9.02 | 9.22 | 8.93 | 9.05 | 9.05 | -1.74% | 329,659 |
| Mar 5, 2026 | 9.14 | 9.34 | 9.09 | 9.21 | 9.21 | 0.22% | 295,581 |
| Mar 4, 2026 | 9.18 | 9.32 | 9.09 | 9.19 | 9.19 | 0.77% | 306,112 |
| Mar 3, 2026 | 8.80 | 9.24 | 8.70 | 9.12 | 9.12 | 0.66% | 471,140 |
| Mar 2, 2026 | 9.02 | 9.32 | 8.93 | 9.06 | 9.06 | -1.31% | 463,808 |
| Feb 27, 2026 | 9.19 | 9.24 | 9.06 | 9.18 | 9.18 | -2.03% | 406,958 |
| Feb 26, 2026 | 9.31 | 9.64 | 9.31 | 9.37 | 9.37 | 0.32% | 812,916 |
| Feb 25, 2026 | 9.20 | 9.48 | 9.14 | 9.34 | 9.34 | 2.75% | 404,233 |
| Feb 24, 2026 | 8.77 | 9.16 | 8.75 | 9.09 | 9.09 | 2.48% | 402,662 |
| Feb 23, 2026 | 9.02 | 9.08 | 8.71 | 8.87 | 8.87 | -3.38% | 441,979 |
| Feb 20, 2026 | 9.02 | 9.29 | 9.02 | 9.18 | 9.18 | 1.44% | 368,301 |
| Feb 19, 2026 | 9.14 | 9.28 | 9.00 | 9.05 | 9.05 | -2.37% | 721,845 |
| Feb 18, 2026 | 8.98 | 9.35 | 8.98 | 9.27 | 9.27 | 3.23% | 303,622 |
| Feb 17, 2026 | 8.78 | 9.08 | 8.78 | 8.98 | 8.98 | 0.79% | 271,064 |
| Feb 13, 2026 | 8.81 | 9.01 | 8.75 | 8.91 | 8.91 | 1.14% | 303,291 |
| Feb 12, 2026 | 9.00 | 9.00 | 8.70 | 8.81 | 8.81 | -0.90% | 384,439 |
| Feb 11, 2026 | 9.17 | 9.17 | 8.77 | 8.89 | 8.89 | -2.95% | 340,707 |
| Feb 10, 2026 | 9.16 | 9.40 | 9.14 | 9.16 | 9.16 | 0.33% | 249,770 |
| Feb 9, 2026 | 9.08 | 9.32 | 9.05 | 9.13 | 9.13 | 0.66% | 334,235 |
| Feb 6, 2026 | 8.95 | 9.10 | 8.84 | 9.07 | 9.07 | 3.19% | 346,467 |
| Feb 5, 2026 | 8.97 | 9.04 | 8.75 | 8.79 | 8.79 | -3.41% | 571,571 |
| Feb 4, 2026 | 9.16 | 9.16 | 8.83 | 9.10 | 9.10 | -0.55% | 628,764 |
| Feb 3, 2026 | 9.79 | 9.85 | 9.04 | 9.15 | 9.15 | -5.96% | 915,160 |
| Feb 2, 2026 | 9.48 | 9.92 | 9.48 | 9.73 | 9.73 | 2.21% | 611,324 |
| Jan 30, 2026 | 9.61 | 9.82 | 9.49 | 9.52 | 9.52 | -2.06% | 585,152 |
| Jan 29, 2026 | 9.60 | 9.73 | 9.46 | 9.72 | 9.72 | 0.83% | 614,514 |
| Jan 28, 2026 | 9.87 | 9.94 | 9.50 | 9.64 | 9.64 | -2.13% | 529,581 |
| Jan 27, 2026 | 9.83 | 9.92 | 9.73 | 9.85 | 9.85 | -0.30% | 417,725 |
| Jan 26, 2026 | 9.85 | 9.98 | 9.78 | 9.88 | 9.88 | -0.30% | 366,682 |
| Jan 23, 2026 | 10.00 | 10.04 | 9.79 | 9.91 | 9.91 | -0.60% | 443,792 |
| Jan 22, 2026 | 9.97 | 10.26 | 9.96 | 9.97 | 9.97 | 0.10% | 392,619 |
| Jan 21, 2026 | 9.97 | 10.03 | 9.78 | 9.96 | 9.96 | 0.61% | 455,070 |
| Jan 20, 2026 | 9.76 | 10.09 | 9.64 | 9.90 | 9.90 | -0.10% | 594,692 |
| Jan 16, 2026 | 9.98 | 10.13 | 9.91 | 9.91 | 9.91 | -1.00% | 552,153 |
| Jan 15, 2026 | 9.98 | 10.17 | 9.97 | 10.01 | 10.01 | 0.60% | 500,669 |
| Jan 14, 2026 | 10.08 | 10.11 | 9.84 | 9.95 | 9.95 | -1.39% | 515,029 |
| Jan 13, 2026 | 10.10 | 10.16 | 9.97 | 10.09 | 10.09 | -0.10% | 483,766 |
| Jan 12, 2026 | 10.23 | 10.25 | 9.90 | 10.10 | 10.10 | -2.70% | 549,770 |
| Jan 9, 2026 | 10.32 | 10.49 | 10.25 | 10.38 | 10.38 | - | 474,160 |
| Jan 8, 2026 | 10.14 | 10.42 | 10.14 | 10.38 | 10.38 | 1.67% | 383,948 |
| Jan 7, 2026 | 10.04 | 10.26 | 9.79 | 10.21 | 10.21 | 0.10% | 531,492 |
| Jan 6, 2026 | 10.50 | 10.55 | 10.03 | 10.20 | 10.20 | -2.86% | 557,004 |
| Jan 5, 2026 | 10.24 | 10.70 | 10.24 | 10.50 | 10.50 | 1.94% | 569,204 |
| Jan 2, 2026 | 10.44 | 10.57 | 10.09 | 10.30 | 10.30 | -1.53% | 497,437 |
| Dec 31, 2025 | 10.79 | 10.82 | 10.42 | 10.46 | 10.46 | -3.42% | 542,553 |
| Dec 30, 2025 | 11.02 | 11.12 | 10.81 | 10.83 | 10.83 | -1.72% | 386,364 |
| Dec 29, 2025 | 11.09 | 11.21 | 11.00 | 11.02 | 11.02 | -0.99% | 354,533 |
| Dec 26, 2025 | 11.24 | 11.28 | 11.02 | 11.13 | 11.13 | -0.98% | 394,572 |
| Dec 24, 2025 | 11.15 | 11.30 | 11.00 | 11.24 | 11.24 | 2.00% | 191,948 |
| Dec 23, 2025 | 11.26 | 11.37 | 10.93 | 11.02 | 11.02 | -3.16% | 491,054 |
| Dec 22, 2025 | 10.81 | 11.69 | 10.81 | 11.38 | 11.38 | 5.96% | 852,276 |
| Dec 19, 2025 | 10.78 | 10.89 | 10.62 | 10.74 | 10.74 | 0.37% | 662,512 |
| Dec 18, 2025 | 10.88 | 11.18 | 10.65 | 10.70 | 10.70 | -0.37% | 796,609 |
| Dec 17, 2025 | 10.92 | 11.12 | 10.74 | 10.74 | 10.74 | -2.01% | 463,939 |
| Dec 16, 2025 | 10.58 | 11.09 | 10.56 | 10.96 | 10.96 | 2.72% | 477,076 |
| Dec 15, 2025 | 11.09 | 11.20 | 10.60 | 10.67 | 10.67 | -3.79% | 606,282 |
| Dec 12, 2025 | 11.01 | 11.35 | 10.99 | 11.09 | 11.09 | 1.00% | 878,186 |
| Dec 11, 2025 | 10.59 | 11.06 | 10.56 | 10.98 | 10.98 | 2.23% | 594,332 |
| Dec 10, 2025 | 10.53 | 10.86 | 10.43 | 10.74 | 10.74 | 1.13% | 635,092 |
| Dec 9, 2025 | 10.29 | 10.67 | 10.29 | 10.62 | 10.62 | 4.53% | 711,791 |
| Dec 8, 2025 | 10.23 | 10.27 | 10.11 | 10.16 | 10.16 | 0.49% | 365,027 |
| Dec 5, 2025 | 10.25 | 10.36 | 10.03 | 10.11 | 10.11 | -1.75% | 357,731 |
| Dec 4, 2025 | 10.10 | 10.34 | 10.03 | 10.29 | 10.29 | 1.38% | 505,507 |
| Dec 3, 2025 | 9.67 | 10.20 | 9.67 | 10.15 | 10.15 | 5.18% | 442,922 |
| Dec 2, 2025 | 9.83 | 9.84 | 9.64 | 9.65 | 9.65 | -1.33% | 345,097 |
| Dec 1, 2025 | 9.80 | 9.90 | 9.65 | 9.78 | 9.78 | -1.21% | 369,777 |
| Nov 28, 2025 | 9.70 | 9.98 | 9.66 | 9.90 | 9.90 | 1.43% | 264,739 |
| Nov 26, 2025 | 9.52 | 9.78 | 9.52 | 9.76 | 9.76 | 1.56% | 632,127 |
| Nov 25, 2025 | 9.31 | 9.64 | 9.21 | 9.61 | 9.61 | 3.89% | 352,943 |
| Nov 24, 2025 | 9.21 | 9.32 | 9.14 | 9.25 | 9.25 | 0.22% | 296,069 |
| Nov 21, 2025 | 9.19 | 9.40 | 9.04 | 9.23 | 9.23 | 0.54% | 697,646 |
| Nov 20, 2025 | 9.66 | 9.76 | 9.15 | 9.18 | 9.18 | -2.96% | 542,448 |
| Nov 19, 2025 | 9.40 | 9.61 | 9.38 | 9.46 | 9.46 | 0.85% | 690,342 |
| Nov 18, 2025 | 9.18 | 9.48 | 9.16 | 9.38 | 9.38 | 0.64% | 621,814 |
| Nov 17, 2025 | 9.82 | 10.15 | 9.28 | 9.32 | 9.32 | -5.19% | 936,776 |
| Nov 14, 2025 | 9.43 | 9.91 | 9.34 | 9.83 | 9.83 | 1.65% | 925,874 |
| Nov 13, 2025 | 9.71 | 9.86 | 9.52 | 9.67 | 9.67 | -1.73% | 516,405 |
| Nov 12, 2025 | 9.79 | 9.94 | 9.72 | 9.84 | 9.84 | - | 592,229 |
| Nov 11, 2025 | 10.02 | 10.05 | 9.81 | 9.84 | 9.84 | -2.19% | 488,949 |
| Nov 10, 2025 | 10.05 | 10.25 | 9.85 | 10.06 | 10.06 | 1.21% | 605,677 |
| Nov 7, 2025 | 9.39 | 9.94 | 9.35 | 9.94 | 9.94 | 5.19% | 582,932 |
| Nov 6, 2025 | 9.79 | 9.94 | 9.42 | 9.45 | 9.45 | -4.93% | 728,193 |
| Nov 5, 2025 | 9.70 | 9.94 | 9.55 | 9.94 | 9.94 | 2.79% | 635,800 |
| Nov 4, 2025 | 9.81 | 10.00 | 9.66 | 9.67 | 9.67 | -3.78% | 751,761 |
| Nov 3, 2025 | 9.85 | 10.33 | 9.85 | 10.05 | 10.05 | 3.08% | 867,147 |
| Oct 31, 2025 | 9.78 | 9.94 | 9.65 | 9.75 | 9.75 | 1.35% | 892,399 |
| Oct 30, 2025 | 10.21 | 10.40 | 9.42 | 9.62 | 9.62 | -7.23% | 1,628,149 |
| Oct 29, 2025 | 10.92 | 11.09 | 9.00 | 10.37 | 10.37 | 3.80% | 2,227,025 |
| Oct 28, 2025 | 10.15 | 10.19 | 9.88 | 9.99 | 9.99 | -0.60% | 801,636 |
| Oct 27, 2025 | 10.30 | 10.42 | 10.04 | 10.05 | 10.05 | -1.28% | 578,511 |
| Oct 24, 2025 | 9.93 | 10.30 | 9.93 | 10.18 | 10.18 | 3.14% | 653,028 |
| Oct 23, 2025 | 9.79 | 10.07 | 9.78 | 9.87 | 9.87 | 1.65% | 593,192 |
| Oct 22, 2025 | 9.88 | 9.97 | 9.63 | 9.71 | 9.71 | -2.61% | 527,825 |
| Oct 21, 2025 | 9.72 | 9.98 | 9.72 | 9.97 | 9.97 | 1.73% | 481,143 |
| Oct 20, 2025 | 9.40 | 9.81 | 9.39 | 9.80 | 9.80 | 5.38% | 499,889 |
| Oct 17, 2025 | 9.29 | 9.46 | 9.19 | 9.30 | 9.30 | -1.69% | 642,939 |
| Oct 16, 2025 | 9.84 | 9.91 | 9.40 | 9.46 | 9.46 | -4.06% | 861,143 |
| Oct 15, 2025 | 10.20 | 10.27 | 9.83 | 9.86 | 9.86 | -3.52% | 939,731 |
| Oct 14, 2025 | 9.80 | 10.45 | 9.71 | 10.22 | 10.22 | 2.51% | 752,701 |