OPFI Historical Prices
OppFi Inc. · daily open, high, low, close & volume
Trading days
249
Period high
11.69
Period low
5.36
Period change
-38.57%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.31 | 6.32 | 6.14 | 6.18 | +0.16% | 540,144 |
| Nov 6, 2026 | 6.10 | 6.25 | 6.00 | 6.17 | -1.59% | 753,947 |
| Nov 5, 2026 | 6.49 | 6.50 | 5.93 | 6.27 | -1.57% | 1,798,349 |
| Nov 4, 2026 | 6.06 | 6.37 | 6.04 | 6.37 | +9.08% | 1,626,623 |
| Nov 3, 2026 | 5.75 | 5.87 | 5.68 | 5.84 | +4.29% | 1,777,877 |
| Nov 2, 2026 | 5.69 | 5.70 | 5.51 | 5.60 | -0.36% | 794,713 |
| Oct 30, 2026 | 5.81 | 5.81 | 5.61 | 5.62 | -4.10% | 959,669 |
| Oct 29, 2026 | 5.70 | 6.13 | 5.65 | 5.86 | +3.90% | 2,290,018 |
| Oct 28, 2026 | 5.74 | 5.86 | 5.43 | 5.64 | +3.49% | 1,648,426 |
| Oct 27, 2026 | 5.55 | 5.56 | 5.42 | 5.45 | -0.37% | 780,341 |
| Oct 26, 2026 | 5.42 | 5.50 | 5.36 | 5.47 | +0.92% | 592,323 |
| Oct 23, 2026 | 5.67 | 5.70 | 5.40 | 5.42 | -6.23% | 709,184 |
| Oct 22, 2026 | 5.65 | 5.82 | 5.65 | 5.78 | +1.76% | 526,947 |
| Oct 21, 2026 | 5.66 | 5.79 | 5.62 | 5.68 | +0.89% | 575,661 |
| Oct 20, 2026 | 5.56 | 5.80 | 5.56 | 5.63 | +1.26% | 713,384 |
| Oct 19, 2026 | 5.64 | 5.67 | 5.55 | 5.56 | -1.59% | 432,644 |
| Oct 16, 2026 | 5.84 | 5.84 | 5.60 | 5.65 | -2.08% | 512,389 |
| Oct 15, 2026 | 5.70 | 5.82 | 5.70 | 5.77 | +1.41% | 508,766 |
| Oct 14, 2026 | 5.75 | 5.80 | 5.59 | 5.69 | -2.23% | 663,310 |
| Oct 13, 2026 | 5.89 | 5.93 | 5.77 | 5.82 | +0.00% | 531,993 |
| Oct 12, 2026 | 5.92 | 5.95 | 5.82 | 5.82 | -1.85% | 580,019 |
| Oct 9, 2026 | 6.09 | 6.12 | 5.91 | 5.93 | -2.63% | 512,550 |
| Oct 8, 2026 | 6.02 | 6.13 | 5.96 | 6.09 | +0.50% | 807,346 |
| Oct 7, 2026 | 6.08 | 6.13 | 6.00 | 6.06 | -1.94% | 371,299 |
| Oct 6, 2026 | 6.05 | 6.19 | 5.95 | 6.18 | +2.32% | 621,051 |
| Oct 5, 2026 | 5.98 | 6.14 | 5.96 | 6.04 | +1.17% | 634,939 |
| Oct 2, 2026 | 6.00 | 6.12 | 5.91 | 5.97 | +0.34% | 642,727 |
| Oct 1, 2026 | 6.07 | 6.13 | 5.92 | 5.95 | -1.33% | 495,586 |
| Sep 30, 2026 | 6.09 | 6.10 | 5.99 | 6.03 | -0.82% | 571,635 |
| Sep 29, 2026 | 6.13 | 6.17 | 6.03 | 6.08 | -0.65% | 602,508 |
| Sep 28, 2026 | 6.22 | 6.22 | 6.09 | 6.12 | -2.55% | 516,642 |
| Sep 25, 2026 | 6.25 | 6.32 | 6.20 | 6.28 | +0.64% | 541,109 |
| Sep 24, 2026 | 6.26 | 6.30 | 6.20 | 6.24 | -0.64% | 741,278 |
| Sep 23, 2026 | 6.34 | 6.38 | 6.25 | 6.28 | -2.18% | 638,602 |
| Sep 22, 2026 | 6.57 | 6.58 | 6.25 | 6.42 | -0.47% | 1,082,357 |
| Sep 21, 2026 | 6.61 | 6.61 | 6.43 | 6.45 | -1.23% | 1,115,325 |
| Sep 18, 2026 | 7.01 | 7.05 | 6.53 | 6.53 | -7.24% | 2,288,333 |
| Sep 17, 2026 | 7.18 | 7.24 | 7.04 | 7.04 | +0.14% | 884,722 |
| Sep 16, 2026 | 7.29 | 7.31 | 6.97 | 7.03 | -2.63% | 1,353,199 |
| Sep 15, 2026 | 7.72 | 7.73 | 7.10 | 7.22 | -7.20% | 1,075,729 |
| Sep 14, 2026 | 7.99 | 8.05 | 7.72 | 7.78 | -2.51% | 974,045 |
| Sep 11, 2026 | 7.69 | 8.06 | 7.69 | 7.98 | +5.98% | 978,421 |
| Sep 9, 2026 | 7.39 | 7.77 | 7.28 | 7.53 | +1.76% | 2,120,354 |
| Sep 8, 2026 | 7.42 | 7.45 | 7.30 | 7.40 | -0.27% | 539,281 |
| Sep 4, 2026 | 7.25 | 7.44 | 7.24 | 7.42 | +1.37% | 490,382 |
| Sep 3, 2026 | 7.36 | 7.48 | 7.25 | 7.32 | +1.10% | 635,182 |
| Sep 2, 2026 | 6.93 | 7.28 | 6.89 | 7.24 | +4.47% | 764,422 |
| Aug 31, 2026 | 6.97 | 7.01 | 6.83 | 6.93 | -1.98% | 616,070 |
| Aug 28, 2026 | 7.20 | 7.25 | 7.03 | 7.07 | -1.12% | 895,945 |
| Aug 27, 2026 | 7.06 | 7.20 | 7.03 | 7.15 | +0.70% | 508,958 |
| Aug 26, 2026 | 7.34 | 7.34 | 7.06 | 7.10 | -2.74% | 662,992 |
| Aug 25, 2026 | 7.21 | 7.33 | 7.12 | 7.30 | +3.11% | 672,895 |
| Aug 24, 2026 | 7.08 | 7.28 | 7.05 | 7.08 | +1.43% | 938,606 |
| Aug 21, 2026 | 7.24 | 7.25 | 6.97 | 6.98 | -2.51% | 713,444 |
| Aug 20, 2026 | 7.21 | 7.24 | 7.00 | 7.16 | -0.28% | 468,480 |
| Aug 19, 2026 | 7.11 | 7.25 | 7.06 | 7.18 | +2.57% | 586,572 |
| Aug 18, 2026 | 7.00 | 7.20 | 6.96 | 7.00 | -0.28% | 594,181 |
| Aug 17, 2026 | 7.16 | 7.16 | 6.84 | 7.02 | -1.96% | 918,667 |
| Aug 14, 2026 | 7.29 | 7.41 | 7.09 | 7.16 | +0.42% | 1,018,628 |
| Aug 13, 2026 | 7.30 | 7.46 | 7.01 | 7.13 | +3.94% | 1,354,596 |
| Aug 12, 2026 | 6.65 | 7.18 | 6.65 | 6.86 | +4.10% | 1,778,517 |
| Aug 11, 2026 | 7.50 | 7.68 | 6.50 | 6.59 | -24.86% | 9,303,164 |
| Aug 10, 2026 | 9.35 | 9.35 | 8.70 | 8.77 | -6.70% | 907,293 |
| Aug 7, 2026 | 9.82 | 9.95 | 9.29 | 9.40 | -3.69% | 451,177 |
| Aug 6, 2026 | 9.81 | 9.86 | 9.70 | 9.76 | -0.31% | 340,001 |
| Aug 5, 2026 | 9.98 | 10.19 | 9.69 | 9.79 | -0.20% | 410,074 |
| Aug 4, 2026 | 9.95 | 10.03 | 9.79 | 9.81 | -1.11% | 397,304 |
| Aug 3, 2026 | 9.47 | 9.94 | 9.42 | 9.92 | +5.87% | 450,687 |
| Jul 31, 2026 | 9.34 | 9.41 | 9.15 | 9.37 | -0.53% | 374,222 |
| Jul 30, 2026 | 9.43 | 9.43 | 9.12 | 9.42 | -1.05% | 417,904 |
| Jul 29, 2026 | 9.56 | 9.70 | 9.45 | 9.52 | -1.35% | 731,752 |
| Jul 28, 2026 | 9.48 | 9.77 | 9.42 | 9.65 | +2.44% | 510,300 |
| Jul 27, 2026 | 9.19 | 9.44 | 9.19 | 9.42 | +4.43% | 391,202 |
| Jul 24, 2026 | 8.87 | 9.14 | 8.80 | 9.02 | +1.81% | 378,390 |
| Jul 23, 2026 | 9.15 | 9.16 | 8.81 | 8.86 | -4.11% | 495,605 |
| Jul 22, 2026 | 9.39 | 9.46 | 9.21 | 9.24 | -2.33% | 433,236 |
| Jul 21, 2026 | 9.43 | 9.48 | 9.26 | 9.46 | +1.72% | 393,293 |
| Jul 20, 2026 | 9.37 | 9.41 | 9.21 | 9.30 | -0.85% | 479,273 |
| Jul 17, 2026 | 9.25 | 9.54 | 9.25 | 9.38 | -0.11% | 428,115 |
| Jul 16, 2026 | 9.26 | 9.40 | 9.23 | 9.39 | +1.62% | 329,986 |
| Jul 15, 2026 | 9.26 | 9.37 | 9.14 | 9.24 | +0.43% | 549,292 |
| Jul 14, 2026 | 9.21 | 9.25 | 9.06 | 9.20 | -0.11% | 550,881 |
| Jul 13, 2026 | 9.40 | 9.54 | 9.04 | 9.21 | -2.44% | 748,759 |
| Jul 10, 2026 | 9.35 | 9.54 | 9.35 | 9.44 | +1.94% | 373,375 |
| Jul 9, 2026 | 9.08 | 9.30 | 9.03 | 9.26 | +1.87% | 531,892 |
| Jul 8, 2026 | 9.38 | 9.38 | 8.84 | 9.09 | -4.11% | 1,018,516 |
| Jul 7, 2026 | 10.04 | 10.09 | 9.43 | 9.48 | -5.29% | 928,393 |
| Jul 6, 2026 | 10.17 | 10.17 | 9.95 | 10.01 | +0.50% | 865,182 |
| Jul 2, 2026 | 10.10 | 10.14 | 9.93 | 9.96 | -0.50% | 788,537 |
| Jul 1, 2026 | 10.04 | 10.09 | 9.82 | 10.01 | +0.81% | 813,292 |
| Jun 30, 2026 | 9.55 | 10.04 | 9.44 | 9.93 | +5.41% | 1,384,638 |
| Jun 29, 2026 | 9.25 | 9.53 | 9.15 | 9.42 | +1.51% | 973,441 |
| Jun 26, 2026 | 9.28 | 9.38 | 9.08 | 9.28 | -0.85% | 951,971 |
| Jun 25, 2026 | 8.91 | 9.38 | 8.82 | 9.36 | +6.36% | 899,434 |
| Jun 24, 2026 | 8.83 | 9.09 | 8.75 | 8.80 | +0.46% | 514,303 |
| Jun 23, 2026 | 8.39 | 8.77 | 8.39 | 8.76 | +4.78% | 841,177 |
| Jun 22, 2026 | 8.35 | 8.63 | 8.22 | 8.36 | -0.83% | 918,931 |
| Jun 18, 2026 | 8.31 | 8.44 | 8.13 | 8.43 | +1.08% | 1,685,106 |
| Jun 17, 2026 | 8.68 | 8.86 | 8.26 | 8.34 | -5.01% | 1,284,756 |
| Jun 16, 2026 | 8.26 | 8.95 | 8.26 | 8.78 | +6.30% | 1,519,389 |
| Jun 15, 2026 | 8.45 | 8.58 | 8.23 | 8.26 | -1.20% | 417,216 |
| Jun 12, 2026 | 8.38 | 8.56 | 8.30 | 8.36 | +0.72% | 509,448 |
| Jun 11, 2026 | 8.12 | 8.33 | 8.05 | 8.30 | +0.36% | 532,217 |
| Jun 10, 2026 | 8.37 | 8.50 | 8.26 | 8.27 | -2.01% | 445,858 |
| Jun 9, 2026 | 7.92 | 8.53 | 7.92 | 8.44 | +7.65% | 978,543 |
| Jun 8, 2026 | 8.31 | 8.38 | 7.81 | 7.84 | -5.66% | 1,126,809 |
| Jun 5, 2026 | 8.47 | 8.52 | 8.27 | 8.31 | -1.66% | 496,323 |
| Jun 4, 2026 | 8.12 | 8.46 | 8.07 | 8.45 | +5.62% | 736,584 |
| Jun 3, 2026 | 8.24 | 8.26 | 7.97 | 8.00 | -4.31% | 1,021,884 |
| Jun 2, 2026 | 8.28 | 8.44 | 8.21 | 8.36 | -0.24% | 535,706 |
| Jun 1, 2026 | 8.36 | 8.46 | 8.30 | 8.38 | -1.30% | 596,265 |
| May 29, 2026 | 8.37 | 8.49 | 8.30 | 8.49 | +1.80% | 486,983 |
| May 28, 2026 | 8.36 | 8.46 | 8.28 | 8.34 | -1.42% | 390,501 |
| May 27, 2026 | 8.34 | 8.52 | 8.33 | 8.46 | +1.93% | 549,275 |
| May 26, 2026 | 8.19 | 8.33 | 8.16 | 8.30 | +1.84% | 483,197 |
| May 22, 2026 | 8.26 | 8.34 | 8.06 | 8.15 | -1.21% | 810,734 |
| May 21, 2026 | 8.39 | 8.51 | 8.25 | 8.25 | -2.48% | 1,059,915 |
| May 20, 2026 | 8.38 | 8.48 | 8.19 | 8.46 | +1.32% | 771,646 |
| May 19, 2026 | 8.42 | 8.49 | 8.20 | 8.35 | -0.95% | 575,187 |
| May 18, 2026 | 8.59 | 8.70 | 8.37 | 8.43 | -2.09% | 717,638 |
| May 15, 2026 | 8.93 | 8.94 | 8.61 | 8.61 | -3.48% | 640,489 |
| May 14, 2026 | 8.95 | 9.08 | 8.92 | 8.92 | +0.68% | 581,729 |
| May 13, 2026 | 9.15 | 9.17 | 8.81 | 8.86 | -4.73% | 975,297 |
| May 12, 2026 | 9.33 | 9.35 | 9.17 | 9.30 | +0.11% | 705,790 |
| May 11, 2026 | 9.20 | 9.38 | 9.20 | 9.29 | -0.43% | 668,050 |
| May 8, 2026 | 9.90 | 9.90 | 9.05 | 9.33 | -5.66% | 1,194,814 |
| May 7, 2026 | 10.20 | 10.95 | 9.66 | 9.89 | +1.44% | 1,449,105 |
| May 6, 2026 | 9.85 | 10.00 | 9.75 | 9.75 | +0.00% | 708,596 |
| May 5, 2026 | 9.67 | 9.85 | 9.59 | 9.75 | +0.83% | 711,499 |
| May 4, 2026 | 9.64 | 10.08 | 9.64 | 9.67 | +1.68% | 1,022,056 |
| May 1, 2026 | 9.60 | 9.84 | 9.51 | 9.51 | +0.00% | 964,139 |
| Apr 30, 2026 | 9.09 | 9.52 | 9.09 | 9.51 | +3.48% | 897,417 |
| Apr 29, 2026 | 9.81 | 9.89 | 9.11 | 9.19 | +2.00% | 1,268,276 |
| Apr 28, 2026 | 8.88 | 9.07 | 8.85 | 9.01 | +1.35% | 259,426 |
| Apr 27, 2026 | 8.67 | 8.89 | 8.67 | 8.89 | +1.83% | 315,475 |
| Apr 24, 2026 | 8.58 | 8.73 | 8.48 | 8.73 | +1.87% | 234,692 |
| Apr 23, 2026 | 8.65 | 8.66 | 8.48 | 8.57 | -1.04% | 314,321 |
| Apr 22, 2026 | 8.61 | 8.70 | 8.56 | 8.66 | +1.88% | 239,347 |
| Apr 21, 2026 | 8.89 | 8.99 | 8.50 | 8.50 | -3.74% | 335,331 |
| Apr 20, 2026 | 8.81 | 8.94 | 8.73 | 8.83 | -0.34% | 308,526 |
| Apr 17, 2026 | 8.73 | 8.99 | 8.73 | 8.86 | +3.38% | 466,847 |
| Apr 16, 2026 | 8.65 | 8.66 | 8.50 | 8.57 | -0.70% | 254,484 |
| Apr 15, 2026 | 8.51 | 8.70 | 8.48 | 8.63 | +1.89% | 266,290 |
| Apr 14, 2026 | 8.44 | 8.59 | 8.42 | 8.47 | +1.56% | 298,389 |
| Apr 13, 2026 | 8.12 | 8.36 | 8.05 | 8.34 | +1.71% | 290,567 |
| Apr 10, 2026 | 8.19 | 8.23 | 8.04 | 8.20 | +0.49% | 412,234 |
| Apr 9, 2026 | 8.08 | 8.18 | 7.94 | 8.16 | +0.49% | 311,029 |
| Apr 8, 2026 | 8.19 | 8.38 | 8.11 | 8.12 | +3.18% | 419,021 |
| Apr 7, 2026 | 7.73 | 7.98 | 7.73 | 7.87 | +1.16% | 420,830 |
| Apr 6, 2026 | 7.52 | 7.85 | 7.52 | 7.78 | +3.46% | 399,292 |
| Apr 2, 2026 | 7.44 | 7.58 | 7.36 | 7.52 | -0.79% | 359,939 |
| Apr 1, 2026 | 7.83 | 7.91 | 7.58 | 7.58 | -1.69% | 396,295 |
| Mar 31, 2026 | 7.72 | 7.79 | 7.56 | 7.71 | +1.31% | 437,167 |
| Mar 30, 2026 | 7.57 | 7.66 | 7.55 | 7.61 | +0.79% | 408,129 |
| Mar 27, 2026 | 7.59 | 7.62 | 7.50 | 7.55 | -2.08% | 381,252 |
| Mar 26, 2026 | 7.78 | 7.91 | 7.67 | 7.71 | -2.53% | 323,657 |
| Mar 25, 2026 | 8.14 | 8.18 | 7.82 | 7.91 | -0.63% | 274,271 |
| Mar 24, 2026 | 8.01 | 8.15 | 7.91 | 7.96 | -1.36% | 417,065 |
| Mar 23, 2026 | 8.16 | 8.28 | 8.04 | 8.07 | +1.38% | 360,835 |
| Mar 20, 2026 | 8.15 | 8.15 | 7.94 | 7.96 | -1.73% | 761,074 |
| Mar 19, 2026 | 8.14 | 8.23 | 7.96 | 8.10 | -1.70% | 485,776 |
| Mar 18, 2026 | 8.49 | 8.68 | 8.23 | 8.24 | -4.07% | 425,516 |
| Mar 17, 2026 | 8.35 | 8.62 | 8.35 | 8.59 | +3.62% | 464,426 |
| Mar 16, 2026 | 8.23 | 8.33 | 8.20 | 8.29 | +0.12% | 571,491 |
| Mar 13, 2026 | 8.13 | 8.38 | 8.13 | 8.28 | -0.24% | 495,939 |
| Mar 12, 2026 | 8.53 | 8.68 | 8.10 | 8.30 | -4.16% | 1,057,978 |
| Mar 11, 2026 | 9.50 | 9.52 | 8.39 | 8.66 | -5.87% | 1,388,858 |
| Mar 10, 2026 | 9.11 | 9.28 | 9.01 | 9.20 | +0.77% | 462,810 |
| Mar 9, 2026 | 8.88 | 9.18 | 8.72 | 9.13 | +0.88% | 426,536 |
| Mar 6, 2026 | 9.02 | 9.22 | 8.93 | 9.05 | -1.74% | 344,944 |
| Mar 5, 2026 | 9.14 | 9.34 | 9.09 | 9.21 | +0.22% | 295,649 |
| Mar 4, 2026 | 9.18 | 9.32 | 9.09 | 9.19 | +0.77% | 312,043 |
| Mar 3, 2026 | 8.80 | 9.24 | 8.70 | 9.12 | +0.66% | 477,446 |
| Mar 2, 2026 | 9.02 | 9.32 | 8.93 | 9.06 | -1.31% | 473,554 |
| Feb 27, 2026 | 9.19 | 9.24 | 9.06 | 9.18 | -2.03% | 411,338 |
| Feb 26, 2026 | 9.31 | 9.64 | 9.31 | 9.37 | +0.32% | 823,555 |
| Feb 25, 2026 | 9.20 | 9.48 | 9.14 | 9.34 | +2.75% | 404,816 |
| Feb 24, 2026 | 8.77 | 9.16 | 8.75 | 9.09 | +2.48% | 404,113 |
| Feb 23, 2026 | 9.02 | 9.08 | 8.71 | 8.87 | -3.38% | 443,887 |
| Feb 20, 2026 | 9.02 | 9.28 | 9.02 | 9.18 | +1.44% | 368,318 |
| Feb 19, 2026 | 9.14 | 9.28 | 8.99 | 9.05 | -2.37% | 731,631 |
| Feb 18, 2026 | 8.98 | 9.35 | 8.98 | 9.27 | +3.23% | 303,633 |
| Feb 17, 2026 | 8.78 | 9.08 | 8.78 | 8.98 | +0.79% | 277,304 |
| Feb 13, 2026 | 8.81 | 9.01 | 8.75 | 8.91 | +1.14% | 303,391 |
| Feb 12, 2026 | 9.00 | 9.00 | 8.70 | 8.81 | -0.90% | 384,494 |
| Feb 11, 2026 | 9.17 | 9.17 | 8.77 | 8.89 | -2.95% | 370,183 |
| Feb 10, 2026 | 9.16 | 9.40 | 9.14 | 9.16 | +0.33% | 250,166 |
| Feb 9, 2026 | 9.08 | 9.31 | 9.05 | 9.13 | +0.66% | 335,925 |
| Feb 6, 2026 | 8.95 | 9.10 | 8.84 | 9.07 | +3.19% | 347,698 |
| Feb 5, 2026 | 8.97 | 9.04 | 8.75 | 8.79 | -3.41% | 573,963 |
| Feb 4, 2026 | 9.16 | 9.16 | 8.83 | 9.10 | -0.55% | 630,560 |
| Feb 3, 2026 | 9.79 | 9.85 | 9.04 | 9.15 | -5.96% | 915,160 |
| Feb 2, 2026 | 9.48 | 9.92 | 9.48 | 9.73 | +2.21% | 611,381 |
| Jan 30, 2026 | 9.61 | 9.81 | 9.49 | 9.52 | -2.06% | 585,663 |
| Jan 29, 2026 | 9.60 | 9.73 | 9.46 | 9.72 | +0.83% | 614,660 |
| Jan 28, 2026 | 9.87 | 9.94 | 9.50 | 9.64 | -2.13% | 530,706 |
| Jan 27, 2026 | 9.83 | 9.92 | 9.73 | 9.85 | -0.30% | 417,727 |
| Jan 26, 2026 | 9.85 | 9.97 | 9.78 | 9.88 | -0.30% | 366,682 |
| Jan 23, 2026 | 10.00 | 10.04 | 9.79 | 9.91 | -0.60% | 444,664 |
| Jan 22, 2026 | 9.97 | 10.26 | 9.96 | 9.97 | +0.10% | 640,449 |
| Jan 21, 2026 | 9.97 | 10.03 | 9.78 | 9.96 | +0.61% | 455,071 |
| Jan 20, 2026 | 9.76 | 10.09 | 9.64 | 9.90 | -0.10% | 689,453 |
| Jan 16, 2026 | 9.98 | 10.13 | 9.91 | 9.91 | -1.00% | 566,023 |
| Jan 15, 2026 | 9.98 | 10.16 | 9.97 | 10.01 | +0.60% | 503,861 |
| Jan 14, 2026 | 10.08 | 10.11 | 9.84 | 9.95 | -1.39% | 515,029 |
| Jan 13, 2026 | 10.10 | 10.16 | 9.97 | 10.09 | -0.10% | 484,458 |
| Jan 12, 2026 | 10.23 | 10.25 | 9.90 | 10.10 | -2.70% | 551,728 |
| Jan 9, 2026 | 10.32 | 10.49 | 10.25 | 10.38 | +0.00% | 474,306 |
| Jan 8, 2026 | 10.14 | 10.42 | 10.14 | 10.38 | +1.67% | 384,467 |
| Jan 7, 2026 | 10.04 | 10.26 | 9.79 | 10.21 | +0.10% | 531,497 |
| Jan 6, 2026 | 10.50 | 10.55 | 10.03 | 10.20 | -2.86% | 560,162 |
| Jan 5, 2026 | 10.24 | 10.70 | 10.24 | 10.50 | +1.94% | 569,363 |
| Jan 2, 2026 | 10.44 | 10.56 | 10.09 | 10.30 | -1.53% | 653,550 |
| Dec 31, 2025 | 10.79 | 10.82 | 10.42 | 10.46 | -3.42% | 543,002 |
| Dec 30, 2025 | 11.02 | 11.12 | 10.81 | 10.83 | -1.72% | 392,962 |
| Dec 29, 2025 | 11.09 | 11.21 | 10.99 | 11.02 | -0.99% | 354,533 |
| Dec 26, 2025 | 11.24 | 11.28 | 11.02 | 11.13 | -0.98% | 394,642 |
| Dec 24, 2025 | 11.15 | 11.30 | 11.00 | 11.24 | +2.00% | 193,285 |
| Dec 23, 2025 | 11.26 | 11.37 | 10.93 | 11.02 | -3.16% | 491,239 |
| Dec 22, 2025 | 10.81 | 11.69 | 10.81 | 11.38 | +5.96% | 877,232 |
| Dec 19, 2025 | 10.78 | 10.89 | 10.62 | 10.74 | +0.37% | 769,320 |
| Dec 18, 2025 | 10.88 | 11.18 | 10.64 | 10.70 | -0.37% | 796,613 |
| Dec 17, 2025 | 10.92 | 11.12 | 10.73 | 10.74 | -2.01% | 501,430 |
| Dec 16, 2025 | 10.58 | 11.09 | 10.56 | 10.96 | +2.72% | 492,647 |
| Dec 15, 2025 | 11.09 | 11.20 | 10.60 | 10.67 | -3.79% | 606,798 |
| Dec 12, 2025 | 11.01 | 11.35 | 10.98 | 11.09 | +1.00% | 1,103,662 |
| Dec 11, 2025 | 10.59 | 11.06 | 10.56 | 10.98 | +2.23% | 596,873 |
| Dec 10, 2025 | 10.53 | 10.86 | 10.43 | 10.74 | +1.13% | 635,839 |
| Dec 9, 2025 | 10.29 | 10.66 | 10.29 | 10.62 | +4.53% | 710,553 |
| Dec 8, 2025 | 10.23 | 10.27 | 10.11 | 10.16 | +0.49% | 365,239 |
| Dec 5, 2025 | 10.25 | 10.36 | 10.03 | 10.11 | -1.75% | 357,731 |
| Dec 4, 2025 | 10.10 | 10.34 | 10.03 | 10.29 | +1.38% | 505,613 |
| Dec 3, 2025 | 9.67 | 10.20 | 9.66 | 10.15 | +5.18% | 443,568 |
| Dec 2, 2025 | 9.83 | 9.84 | 9.64 | 9.65 | -1.33% | 345,242 |
| Dec 1, 2025 | 9.80 | 9.90 | 9.65 | 9.78 | -1.21% | 369,797 |
| Nov 28, 2025 | 9.70 | 9.98 | 9.66 | 9.90 | +1.43% | 265,885 |
| Nov 26, 2025 | 9.52 | 9.78 | 9.52 | 9.76 | +1.56% | 632,127 |
| Nov 25, 2025 | 9.31 | 9.64 | 9.21 | 9.61 | +3.89% | 377,636 |
| Nov 24, 2025 | 9.21 | 9.32 | 9.14 | 9.25 | +0.22% | 296,362 |
| Nov 21, 2025 | 9.19 | 9.40 | 9.04 | 9.23 | +0.54% | 697,647 |
| Nov 20, 2025 | 9.66 | 9.76 | 9.15 | 9.18 | -2.96% | 545,717 |
| Nov 19, 2025 | 9.40 | 9.61 | 9.38 | 9.46 | +0.85% | 690,342 |
| Nov 18, 2025 | 9.18 | 9.48 | 9.16 | 9.38 | +0.64% | 621,814 |
| Nov 17, 2025 | 9.82 | 10.15 | 9.28 | 9.32 | -5.19% | 936,776 |
| Nov 14, 2025 | 9.43 | 9.91 | 9.34 | 9.83 | +1.65% | 925,874 |
| Nov 13, 2025 | 9.71 | 9.86 | 9.52 | 9.67 | -1.73% | 516,405 |
| Nov 12, 2025 | 9.79 | 9.94 | 9.72 | 9.84 | +0.00% | 592,229 |
| Nov 11, 2025 | 10.02 | 10.05 | 9.81 | 9.84 | -2.19% | 488,949 |
| Nov 10, 2025 | 10.05 | 10.25 | 9.85 | 10.06 | +1.21% | 605,677 |
Daily open, high, low, close and volume for OppFi Inc. (OPFI). Showing 249 trading days. Unadjusted prices.