OppFi Inc. Class A Common Stock (OPFI)

5.6000
-0.0200 (-0.36%)
NYSE · Last Trade: Nov 2nd, 6:21 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For OppFi Inc. Class A Common Stock (OPFI)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/20265.695.705.515.60794,7125.60
10/30/20265.815.815.615.62959,6705.62
10/29/20265.706.135.655.862,290,0185.86
10/28/20265.745.865.435.641,648,4265.64
10/27/20265.555.565.425.45780,3405.45
10/26/20265.425.505.365.47592,3255.47
10/23/20265.675.705.405.42709,1875.42
10/22/20265.655.825.655.78526,8465.78
10/21/20265.665.795.625.68575,6615.68
10/20/20265.565.805.565.63713,3745.63
10/19/20265.645.675.555.56432,6395.56
10/16/20265.845.845.605.65512,3895.65
10/15/20265.705.825.705.77508,7635.77
10/14/20265.755.805.595.69663,3125.69
10/13/20265.895.935.775.82531,9915.82
10/12/20265.925.955.825.82580,0175.82
10/09/20266.096.125.915.93512,5515.93
10/08/20266.026.135.966.09807,3446.09
10/07/20266.086.136.006.06371,2976.06
10/06/20266.056.195.956.18621,0496.18
10/05/20265.986.145.966.04634,9366.04
10/02/20266.006.125.915.97642,7275.97
10/01/20266.076.135.925.95495,5855.95
9/30/20266.096.105.996.03571,6326.03
9/29/20266.136.176.036.08602,4056.08
9/28/20266.226.226.096.12516,6316.12
9/25/20266.256.326.206.28541,1106.28
9/24/20266.266.306.206.24741,2796.24
9/23/20266.346.386.256.28638,6246.28
9/22/20266.576.586.256.421,082,3386.42
9/21/20266.616.616.436.451,113,4286.45
9/18/20267.017.056.536.532,288,3336.53
9/17/20267.187.247.047.04884,7207.04
9/16/20267.297.316.977.031,353,1967.03
9/15/20267.727.737.107.221,075,5767.22
9/14/20267.998.057.727.78973,5387.78
9/11/20267.698.067.697.98978,4227.98
9/10/20267.507.637.497.591,093,8487.59
9/09/20267.397.777.287.532,120,3517.53
9/08/20267.427.457.307.40539,2787.40
9/04/20267.257.447.247.42490,3837.42
9/03/20267.367.487.257.32635,1807.32
9/02/20266.937.286.897.24764,4207.24
9/01/20266.917.006.866.86500,4536.86
8/31/20266.977.016.836.93616,0696.93
8/28/20267.207.257.037.07895,9467.07
8/27/20267.067.207.037.15508,9567.15
8/26/20267.347.347.067.10662,9917.10
8/25/20267.217.337.127.30672,8957.30
8/24/20267.087.287.057.08938,6047.08
8/21/20267.247.256.976.98713,4456.98
8/20/20267.217.247.007.16460,4797.16
8/19/20267.117.257.067.18585,7737.18
8/18/20267.007.206.967.00594,1817.00
8/17/20267.167.166.847.02918,6657.02
8/14/20267.297.417.097.161,018,6287.16
8/13/20267.307.467.017.131,354,0007.13
8/12/20266.657.186.656.861,778,3896.86
8/11/20267.507.686.506.599,301,7026.59
8/10/20269.359.358.708.77904,2938.77
8/07/20269.829.959.299.40451,1789.40
8/06/20269.819.869.709.76340,0009.76
8/05/20269.9810.199.699.79410,0929.79
8/04/20269.9510.039.799.81397,3049.81
8/03/20269.479.949.429.92451,3519.92