NYSE : OPFI
OppFi Inc. — Price history
Financials · Credit Services · United States
Last price 5.86 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 499.32M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
OppFi Inc. (OPFI) closed at 5.6 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.69 | 5.7 | 5.52 | 5.6 | 794,713 | -0.36% |
| 2026-10-30 | 5.81 | 5.81 | 5.605 | 5.62 | 959,668 | -4.10% |
| 2026-10-29 | 5.7 | 6.13 | 5.65 | 5.86 | 2,290,017 | +3.90% |
| 2026-10-28 | 5.74 | 5.855 | 5.432 | 5.64 | 1,648,425 | +3.49% |
| 2026-10-27 | 5.55 | 5.56 | 5.42 | 5.45 | 780,340 | -0.37% |
| 2026-10-26 | 5.42 | 5.495 | 5.36 | 5.47 | 592,323 | +0.92% |
| 2026-10-23 | 5.67 | 5.7 | 5.4 | 5.42 | 709,183 | -6.23% |
| 2026-10-22 | 5.65 | 5.82 | 5.65 | 5.78 | 526,947 | +1.76% |
| 2026-10-21 | 5.66 | 5.79 | 5.615 | 5.68 | 575,661 | +0.89% |
| 2026-10-20 | 5.56 | 5.8 | 5.56 | 5.63 | 713,383 | +1.26% |
| 2026-10-19 | 5.64 | 5.67 | 5.55 | 5.56 | 432,643 | -1.59% |
| 2026-10-16 | 5.84 | 5.84 | 5.6 | 5.65 | 501,722 | -2.08% |
| 2026-10-15 | 5.7 | 5.82 | 5.695 | 5.77 | 508,733 | +1.41% |
| 2026-10-14 | 5.75 | 5.8 | 5.59 | 5.69 | 662,635 | -2.23% |
| 2026-10-13 | 5.89 | 5.931 | 5.77 | 5.82 | 524,305 | +0.00% |
| 2026-10-12 | 5.92 | 5.945 | 5.82 | 5.82 | 576,217 | -1.85% |
| 2026-10-09 | 6.09 | 6.12 | 5.905 | 5.93 | 512,468 | -2.63% |
| 2026-10-08 | 6.02 | 6.13 | 5.96 | 6.09 | 806,317 | +0.50% |
| 2026-10-07 | 6.08 | 6.135 | 6 | 6.06 | 371,212 | -1.94% |
| 2026-10-06 | 6.05 | 6.19 | 5.95 | 6.18 | 619,284 | +2.32% |
| 2026-10-05 | 5.98 | 6.14 | 5.96 | 6.04 | 634,877 | +1.17% |
| 2026-10-02 | 6 | 6.115 | 5.91 | 5.97 | 642,673 | +0.34% |
| 2026-10-01 | 6.07 | 6.13 | 5.92 | 5.95 | 495,376 | -1.33% |
| 2026-09-30 | 6.09 | 6.1 | 5.985 | 6.03 | 571,578 | -0.82% |
| 2026-09-29 | 6.13 | 6.17 | 6.03 | 6.08 | 601,535 | -0.65% |
| 2026-09-28 | 6.22 | 6.22 | 6.09 | 6.12 | 516,628 | -2.55% |
| 2026-09-25 | 6.25 | 6.32 | 6.195 | 6.28 | 540,183 | +0.64% |
| 2026-09-24 | 6.26 | 6.3 | 6.2 | 6.24 | 740,410 | -0.64% |
| 2026-09-23 | 6.34 | 6.375 | 6.245 | 6.28 | 638,057 | -2.18% |
| 2026-09-22 | 6.57 | 6.58 | 6.245 | 6.42 | 1,081,660 | -0.47% |
| 2026-09-21 | 6.61 | 6.61 | 6.43 | 6.45 | 1,104,160 | -1.23% |
| 2026-09-18 | 7.01 | 7.05 | 6.53 | 6.53 | 2,148,113 | -7.24% |
| 2026-09-17 | 7.18 | 7.239 | 7.04 | 7.04 | 884,617 | +0.14% |
| 2026-09-16 | 7.29 | 7.31 | 6.97 | 7.03 | 1,345,494 | -2.63% |
| 2026-09-15 | 7.72 | 7.73 | 7.1 | 7.22 | 1,074,465 | -7.20% |
| 2026-09-14 | 7.99 | 8.05 | 7.72 | 7.78 | 686,996 | -2.51% |
| 2026-09-11 | 7.69 | 8.065 | 7.69 | 7.98 | 835,374 | +5.14% |
| 2026-09-10 | 7.5 | 7.625 | 7.49 | 7.59 | 1,021,614 | +0.80% |
| 2026-09-09 | 7.39 | 7.77 | 7.28 | 7.53 | 2,083,879 | +1.76% |
| 2026-09-08 | 7.42 | 7.445 | 7.3 | 7.4 | 520,417 | -0.27% |
| 2026-09-04 | 7.25 | 7.44 | 7.24 | 7.42 | 489,910 | +1.37% |
| 2026-09-03 | 7.36 | 7.48 | 7.25 | 7.32 | 633,836 | +1.10% |
| 2026-09-02 | 6.93 | 7.28 | 6.895 | 7.24 | 763,346 | +5.54% |
| 2026-09-01 | 6.91 | 7 | 6.855 | 6.86 | 498,905 | -1.01% |
| 2026-08-31 | 6.97 | 7.01 | 6.825 | 6.93 | 615,999 | -1.98% |
| 2026-08-28 | 7.2 | 7.248 | 7.03 | 7.07 | 895,431 | -1.12% |
| 2026-08-27 | 7.06 | 7.198 | 7.03 | 7.15 | 508,943 | +0.70% |
| 2026-08-26 | 7.34 | 7.345 | 7.06 | 7.1 | 662,789 | -2.74% |
| 2026-08-25 | 7.21 | 7.33 | 7.12 | 7.3 | 672,509 | +3.11% |
| 2026-08-24 | 7.08 | 7.28 | 7.05 | 7.08 | 934,517 | +1.43% |
| 2026-08-21 | 7.24 | 7.25 | 6.97 | 6.98 | 712,612 | -2.51% |
| 2026-08-20 | 7.21 | 7.24 | 7 | 7.16 | 459,724 | -0.28% |
| 2026-08-19 | 7.11 | 7.245 | 7.06 | 7.18 | 582,806 | +2.57% |
| 2026-08-18 | 7 | 7.195 | 6.965 | 7 | 591,332 | -0.28% |
| 2026-08-17 | 7.16 | 7.16 | 6.84 | 7.02 | 918,116 | -1.96% |
| 2026-08-14 | 7.29 | 7.41 | 7.09 | 7.16 | 1,012,633 | +0.42% |
| 2026-08-13 | 7.3 | 7.46 | 7.01 | 7.13 | 1,350,572 | +3.94% |
| 2026-08-12 | 6.65 | 7.18 | 6.65 | 6.86 | 1,777,479 | +4.10% |
| 2026-08-11 | 7.5 | 7.68 | 6.5 | 6.59 | 9,283,685 | -24.86% |
| 2026-08-10 | 9.35 | 9.35 | 8.695 | 8.77 | 772,515 | -6.70% |
| 2026-08-07 | 9.82 | 9.951 | 9.285 | 9.4 | 451,162 | -3.69% |
| 2026-08-06 | 9.81 | 9.86 | 9.7 | 9.76 | 339,971 | -0.31% |
| 2026-08-05 | 9.98 | 10.19 | 9.69 | 9.79 | 409,890 | -0.20% |
| 2026-08-04 | 9.95 | 10.03 | 9.79 | 9.81 | 396,832 | -1.11% |
| 2026-08-03 | 9.47 | 9.94 | 9.42 | 9.92 | 451,347 | +5.87% |
| 2026-07-31 | 9.34 | 9.415 | 9.155 | 9.37 | 373,920 | -0.53% |
| 2026-07-30 | 9.43 | 9.43 | 9.12 | 9.42 | 417,912 | -1.05% |
| 2026-07-29 | 9.56 | 9.7 | 9.45 | 9.52 | 731,714 | -1.35% |
| 2026-07-28 | 9.48 | 9.765 | 9.424 | 9.65 | 510,723 | +2.44% |
| 2026-07-27 | 9.19 | 9.44 | 9.189 | 9.42 | 391,199 | +4.43% |
| 2026-07-24 | 8.87 | 9.14 | 8.8 | 9.02 | 378,387 | +1.81% |
| 2026-07-23 | 9.15 | 9.16 | 8.81 | 8.86 | 495,581 | -4.11% |
| 2026-07-22 | 9.39 | 9.46 | 9.205 | 9.24 | 433,232 | -2.33% |
| 2026-07-21 | 9.43 | 9.48 | 9.26 | 9.46 | 392,691 | +1.72% |
| 2026-07-20 | 9.37 | 9.409 | 9.215 | 9.3 | 478,676 | -0.85% |
| 2026-07-17 | 9.25 | 9.54 | 9.25 | 9.38 | 427,832 | -0.11% |
| 2026-07-16 | 9.26 | 9.405 | 9.235 | 9.39 | 329,705 | +1.62% |
| 2026-07-15 | 9.26 | 9.37 | 9.14 | 9.24 | 543,322 | +0.43% |
| 2026-07-14 | 9.21 | 9.254 | 9.06 | 9.2 | 538,016 | -0.11% |
| 2026-07-13 | 9.405 | 9.54 | 9.04 | 9.21 | 748,715 | -2.44% |
| 2026-07-10 | 9.35 | 9.54 | 9.345 | 9.44 | 372,744 | +1.94% |
| 2026-07-09 | 9.08 | 9.3 | 9.03 | 9.26 | 528,555 | +1.87% |
| 2026-07-08 | 9.375 | 9.375 | 8.84 | 9.09 | 999,278 | -4.11% |
| 2026-07-07 | 10.04 | 10.09 | 9.425 | 9.48 | 927,672 | -5.29% |
| 2026-07-06 | 10.17 | 10.17 | 9.945 | 10.01 | 857,683 | +0.50% |
| 2026-07-02 | 10.1 | 10.14 | 9.925 | 9.96 | 772,565 | -0.50% |
| 2026-07-01 | 10.04 | 10.09 | 9.82 | 10.01 | 811,502 | +0.81% |
| 2026-06-30 | 9.55 | 10.035 | 9.44 | 9.93 | 1,373,102 | +5.41% |
| 2026-06-29 | 9.25 | 9.525 | 9.15 | 9.42 | 950,933 | +1.51% |
| 2026-06-26 | 9.28 | 9.38 | 9.08 | 9.28 | 951,279 | -0.85% |
| 2026-06-25 | 8.91 | 9.385 | 8.82 | 9.36 | 890,836 | +6.36% |
| 2026-06-24 | 8.83 | 9.085 | 8.75 | 8.8 | 506,573 | +0.46% |
| 2026-06-23 | 8.39 | 8.77 | 8.39 | 8.76 | 840,380 | +4.78% |
| 2026-06-22 | 8.35 | 8.625 | 8.225 | 8.36 | 916,906 | -0.83% |
| 2026-06-18 | 8.31 | 8.442 | 8.135 | 8.43 | 1,649,383 | +1.08% |
| 2026-06-17 | 8.68 | 8.855 | 8.255 | 8.34 | 1,283,009 | -5.01% |
| 2026-06-16 | 8.26 | 8.945 | 8.26 | 8.78 | 1,512,000 | +6.30% |
| 2026-06-15 | 8.45 | 8.58 | 8.235 | 8.26 | 416,935 | -1.20% |
| 2026-06-12 | 8.38 | 8.56 | 8.3 | 8.36 | 503,371 | +0.72% |
| 2026-06-11 | 8.12 | 8.33 | 8.05 | 8.3 | 531,647 | +0.36% |
| 2026-06-10 | 8.37 | 8.5 | 8.26 | 8.27 | 445,413 | -2.01% |
| 2026-06-09 | 7.92 | 8.525 | 7.92 | 8.44 | 953,239 | +7.65% |
| 2026-06-08 | 8.31 | 8.38 | 7.811 | 7.84 | 1,124,823 | -5.66% |
| 2026-06-05 | 8.47 | 8.52 | 8.27 | 8.31 | 481,369 | -1.66% |
| 2026-06-04 | 8.12 | 8.46 | 8.075 | 8.45 | 736,473 | +5.62% |
| 2026-06-03 | 8.24 | 8.26 | 7.97 | 8 | 1,017,492 | -4.31% |
| 2026-06-02 | 8.28 | 8.437 | 8.21 | 8.36 | 520,773 | -0.24% |
| 2026-06-01 | 8.36 | 8.46 | 8.3 | 8.38 | 596,143 | -1.30% |
| 2026-05-29 | 8.37 | 8.49 | 8.3 | 8.49 | 486,752 | +1.80% |
| 2026-05-28 | 8.36 | 8.46 | 8.28 | 8.34 | 387,005 | -1.42% |
| 2026-05-27 | 8.34 | 8.515 | 8.33 | 8.46 | 548,287 | +1.93% |
| 2026-05-26 | 8.19 | 8.33 | 8.16 | 8.3 | 482,930 | +1.84% |
| 2026-05-22 | 8.26 | 8.34 | 8.06 | 8.15 | 799,773 | -1.21% |
| 2026-05-21 | 8.39 | 8.51 | 8.25 | 8.25 | 1,043,206 | -2.48% |
| 2026-05-20 | 8.38 | 8.48 | 8.19 | 8.46 | 733,556 | +1.32% |
| 2026-05-19 | 8.42 | 8.495 | 8.2 | 8.35 | 573,034 | -0.95% |
| 2026-05-18 | 8.59 | 8.7 | 8.37 | 8.43 | 711,866 | -2.09% |
| 2026-05-15 | 8.93 | 8.943 | 8.61 | 8.61 | 640,489 | -3.48% |
| 2026-05-14 | 8.95 | 9.08 | 8.92 | 8.92 | 581,728 | +0.68% |
| 2026-05-13 | 9.15 | 9.17 | 8.81 | 8.86 | 975,296 | -4.73% |