Skip to main content
OppFi Inc. (OPFI)
NYSE: OPFI · Real-Time Price · USD
9.28
-0.08 (-0.85%)
At close: Jun 26, 2026, 4:00 PM EDT
9.35
+0.07 (0.76%)
After-hours: Jun 26, 2026, 7:59 PM EDT

OppFi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.289.389.089.289.28-0.85%951,279
Jun 25, 20268.919.398.829.369.366.36%890,836
Jun 24, 20268.839.098.758.808.800.46%506,574
Jun 23, 20268.398.778.398.768.764.78%840,380
Jun 22, 20268.358.638.238.368.36-0.83%916,906
Jun 18, 20268.318.448.148.438.431.08%1,649,383
Jun 17, 20268.688.868.268.348.34-5.01%1,283,009
Jun 16, 20268.268.958.268.788.786.30%1,512,000
Jun 15, 20268.458.588.248.268.26-1.20%416,935
Jun 12, 20268.388.568.308.368.360.72%503,371
Jun 11, 20268.128.338.058.308.300.36%531,647
Jun 10, 20268.378.508.268.278.27-2.01%445,413
Jun 9, 20267.928.537.928.448.447.65%953,239
Jun 8, 20268.318.387.817.847.84-5.66%1,124,823
Jun 5, 20268.478.528.278.318.31-1.66%481,369
Jun 4, 20268.128.468.088.458.455.62%736,473
Jun 3, 20268.248.267.978.008.00-4.31%1,017,492
Jun 2, 20268.288.448.218.368.36-0.24%520,774
Jun 1, 20268.368.468.308.388.38-1.30%596,143
May 29, 20268.378.498.308.498.491.80%486,752
May 28, 20268.368.468.288.348.34-1.42%387,005
May 27, 20268.348.528.338.468.461.93%548,287
May 26, 20268.198.338.168.308.301.84%482,930
May 22, 20268.268.348.068.158.15-1.21%799,773
May 21, 20268.398.518.258.258.25-2.48%1,043,206
May 20, 20268.388.488.198.468.461.32%733,556
May 19, 20268.428.508.208.358.35-0.95%573,034
May 18, 20268.598.708.378.438.43-2.09%711,866
May 15, 20268.938.948.618.618.61-3.48%640,489
May 14, 20268.959.088.928.928.920.68%581,728
May 13, 20269.159.178.818.868.86-4.73%975,296
May 12, 20269.339.359.179.309.300.11%705,789
May 11, 20269.209.389.209.299.29-0.43%668,049
May 8, 20269.909.909.069.339.33-5.66%1,194,814
May 7, 202610.2010.959.669.899.891.44%1,449,105
May 6, 20269.8510.009.759.759.75-708,595
May 5, 20269.679.859.599.759.750.83%711,498
May 4, 20269.6410.089.649.679.671.68%1,022,055
May 1, 20269.609.849.519.519.51-964,138
Apr 30, 20269.099.529.099.519.513.48%897,417
Apr 29, 20269.819.899.119.199.192.00%1,268,276
Apr 28, 20268.889.078.859.019.011.35%259,425
Apr 27, 20268.678.898.678.898.891.83%315,475
Apr 24, 20268.588.738.488.738.731.87%234,691
Apr 23, 20268.658.668.488.578.57-1.04%314,321
Apr 22, 20268.618.708.568.668.661.88%239,346
Apr 21, 20268.898.998.508.508.50-3.74%335,510
Apr 20, 20268.818.948.738.838.83-0.34%308,634
Apr 17, 20268.739.008.738.868.863.38%466,847
Apr 16, 20268.658.678.508.578.57-0.70%254,484
Apr 15, 20268.518.708.498.638.631.89%266,290
Apr 14, 20268.448.598.428.478.471.56%298,388
Apr 13, 20268.128.368.058.348.341.71%290,637
Apr 10, 20268.198.238.048.208.200.49%412,297
Apr 9, 20268.088.187.948.168.160.49%311,041
Apr 8, 20268.198.388.118.128.123.18%419,021
Apr 7, 20267.737.987.737.877.871.16%420,829
Apr 6, 20267.527.857.527.787.783.46%399,292
Apr 2, 20267.447.587.367.527.52-0.79%359,939
Apr 1, 20267.837.917.587.587.58-1.69%396,294
Mar 31, 20267.727.807.567.717.711.31%437,167
Mar 30, 20267.577.667.557.617.610.79%408,128
Mar 27, 20267.597.627.507.557.55-2.08%381,251
Mar 26, 20267.787.917.677.717.71-2.53%323,657
Mar 25, 20268.148.187.827.917.91-0.63%274,271
Mar 24, 20268.018.157.917.967.96-1.36%417,065
Mar 23, 20268.168.288.048.078.071.38%360,835
Mar 20, 20268.158.157.947.967.96-1.73%760,979
Mar 19, 20268.148.237.968.108.10-1.70%485,776
Mar 18, 20268.498.688.238.248.24-4.07%425,515
Mar 17, 20268.358.628.358.598.593.62%464,425
Mar 16, 20268.238.338.208.298.290.12%571,491
Mar 13, 20268.138.388.138.288.28-0.24%495,938
Mar 12, 20268.538.688.108.308.30-4.16%1,057,978
Mar 11, 20269.509.528.398.668.66-5.87%1,388,858
Mar 10, 20269.119.289.019.209.200.77%462,809
Mar 9, 20268.889.188.729.139.130.88%426,536
Mar 6, 20269.029.228.939.059.05-1.74%344,944
Mar 5, 20269.149.349.099.219.210.22%295,648
Mar 4, 20269.189.329.099.199.190.77%312,042
Mar 3, 20268.809.248.709.129.120.66%477,445
Mar 2, 20269.029.328.939.069.06-1.31%473,553
Feb 27, 20269.199.249.069.189.18-2.03%411,337
Feb 26, 20269.319.649.319.379.370.32%823,555
Feb 25, 20269.209.489.149.349.342.75%404,816
Feb 24, 20268.779.168.759.099.092.48%404,113
Feb 23, 20269.029.088.718.878.87-3.38%443,887
Feb 20, 20269.029.299.029.189.181.44%368,318
Feb 19, 20269.149.289.009.059.05-2.37%731,631
Feb 18, 20268.989.358.989.279.273.23%303,633
Feb 17, 20268.789.088.788.988.980.79%277,304
Feb 13, 20268.819.018.758.918.911.14%303,391
Feb 12, 20269.009.008.708.818.81-0.90%384,494
Feb 11, 20269.179.178.778.898.89-2.95%370,183
Feb 10, 20269.169.409.149.169.160.33%250,166
Feb 9, 20269.089.329.059.139.130.66%335,925
Feb 6, 20268.959.108.849.079.073.19%347,698
Feb 5, 20268.979.048.758.798.79-3.41%573,963
Feb 4, 20269.169.168.839.109.10-0.55%630,560
Feb 3, 20269.799.859.049.159.15-5.96%915,160