Want to see OPFI full AI Analyst Report?
OppFi (OPFI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.81 | 5.81 | 5.61 | 5.62 | 5.62 | -4.10% | 959,553 | 1.04 |
| Oct 29, 2026 | 5.70 | 6.13 | 5.65 | 5.86 | 5.86 | +3.90% | 2,290,000 | 2.56 |
| Oct 28, 2026 | 5.74 | 5.86 | 5.43 | 5.64 | 5.64 | +3.49% | 1,648,414 | 1.89 |
| Oct 27, 2026 | 5.55 | 5.56 | 5.42 | 5.45 | 5.45 | -0.37% | 780,338 | 0.90 |
| Oct 26, 2026 | 5.42 | 5.50 | 5.36 | 5.47 | 5.47 | +0.92% | 592,322 | 0.68 |
| Oct 23, 2026 | 5.67 | 5.70 | 5.40 | 5.42 | 5.42 | -6.23% | 709,157 | 0.82 |
| Oct 22, 2026 | 5.65 | 5.82 | 5.65 | 5.78 | 5.78 | +1.76% | 526,839 | 0.61 |
| Oct 21, 2026 | 5.66 | 5.79 | 5.62 | 5.68 | 5.68 | +0.89% | 575,661 | 0.67 |
| Oct 20, 2026 | 5.56 | 5.80 | 5.56 | 5.63 | 5.63 | +1.26% | 713,383 | 0.83 |
| Oct 19, 2026 | 5.64 | 5.67 | 5.55 | 5.56 | 5.56 | -1.59% | 432,636 | 0.50 |
| Oct 16, 2026 | 5.84 | 5.84 | 5.60 | 5.65 | 5.65 | -2.08% | 502,022 | 0.59 |
| Oct 15, 2026 | 5.70 | 5.82 | 5.70 | 5.77 | 5.77 | +1.41% | 508,766 | 0.59 |
| Oct 14, 2026 | 5.75 | 5.80 | 5.59 | 5.69 | 5.69 | -2.23% | 663,310 | 0.78 |
| Oct 13, 2026 | 5.89 | 5.93 | 5.77 | 5.82 | 5.82 | +0.00% | 531,993 | 0.63 |
| Oct 12, 2026 | 5.92 | 5.95 | 5.82 | 5.82 | 5.82 | -1.85% | 580,018 | 0.68 |
| Oct 09, 2026 | 6.09 | 6.12 | 5.91 | 5.93 | 5.93 | -2.63% | 512,549 | 0.60 |
| Oct 08, 2026 | 6.02 | 6.13 | 5.96 | 6.09 | 6.09 | +0.50% | 807,346 | 0.95 |
| Oct 07, 2026 | 6.08 | 6.14 | 6.00 | 6.06 | 6.06 | -1.94% | 371,298 | 0.44 |
| Oct 06, 2026 | 6.05 | 6.19 | 5.95 | 6.18 | 6.18 | +2.32% | 621,051 | 0.73 |
| Oct 05, 2026 | 5.98 | 6.14 | 5.96 | 6.04 | 6.04 | +1.17% | 634,935 | 0.74 |
| Oct 02, 2026 | 6.00 | 6.12 | 5.91 | 5.97 | 5.97 | +0.34% | 642,727 | 0.75 |
| Oct 01, 2026 | 6.07 | 6.13 | 5.92 | 5.95 | 5.95 | -1.33% | 495,381 | 0.57 |
| Sep 30, 2026 | 6.09 | 6.10 | 5.99 | 6.03 | 6.03 | -0.82% | 571,634 | 0.67 |
| Sep 29, 2026 | 6.13 | 6.17 | 6.03 | 6.08 | 6.08 | -0.65% | 602,507 | 0.70 |
| Sep 28, 2026 | 6.22 | 6.22 | 6.09 | 6.12 | 6.12 | -2.55% | 516,642 | 0.60 |
| Sep 25, 2026 | 6.25 | 6.32 | 6.20 | 6.28 | 6.28 | +0.64% | 541,109 | 0.62 |
| Sep 24, 2026 | 6.26 | 6.30 | 6.20 | 6.24 | 6.24 | -0.64% | 741,277 | 0.84 |
| Sep 23, 2026 | 6.34 | 6.38 | 6.25 | 6.28 | 6.28 | -2.18% | 638,601 | 0.72 |
| Sep 22, 2026 | 6.57 | 6.58 | 6.25 | 6.42 | 6.42 | -0.47% | 1,082,356 | 1.23 |
| Sep 21, 2026 | 6.61 | 6.61 | 6.43 | 6.45 | 6.45 | -1.23% | 1,115,325 | 1.28 |
| Sep 18, 2026 | 7.01 | 7.05 | 6.53 | 6.53 | 6.53 | -7.24% | 2,288,332 | 2.70 |
| Sep 17, 2026 | 7.18 | 7.24 | 7.04 | 7.04 | 7.04 | +0.14% | 884,719 | 1.04 |
| Sep 16, 2026 | 7.29 | 7.31 | 6.97 | 7.03 | 7.03 | -2.63% | 1,353,199 | 1.58 |
| Sep 15, 2026 | 7.72 | 7.73 | 7.10 | 7.22 | 7.22 | -7.20% | 1,075,728 | 1.25 |
| Sep 14, 2026 | 7.99 | 8.05 | 7.72 | 7.78 | 7.78 | -2.51% | 974,044 | 1.12 |
| Sep 11, 2026 | 7.69 | 8.07 | 7.69 | 7.98 | 7.98 | +5.14% | 978,420 | 1.14 |
| Sep 10, 2026 | 7.50 | 7.63 | 7.49 | 7.59 | 7.59 | +0.80% | 1,093,847 | 1.29 |
| Sep 09, 2026 | 7.39 | 7.77 | 7.28 | 7.53 | 7.53 | +1.76% | 2,120,353 | 2.58 |
| Sep 08, 2026 | 7.42 | 7.45 | 7.30 | 7.40 | 7.40 | -0.27% | 539,280 | 0.66 |
| Sep 07, 2026 | 7.25 | 7.44 | 7.24 | 7.42 | 7.42 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.25 | 7.44 | 7.24 | 7.42 | 7.42 | +1.37% | 490,381 | 0.58 |
| Sep 03, 2026 | 7.36 | 7.48 | 7.25 | 7.32 | 7.32 | +1.10% | 634,566 | 0.75 |
| Sep 02, 2026 | 6.93 | 7.28 | 6.90 | 7.24 | 7.24 | +5.54% | 764,421 | 0.91 |
| Sep 01, 2026 | 6.91 | 7.00 | 6.86 | 6.86 | 6.86 | -1.01% | 499,603 | 0.59 |
| Aug 31, 2026 | 6.97 | 7.01 | 6.83 | 6.93 | 6.93 | -1.98% | 616,070 | 0.72 |
| Aug 28, 2026 | 7.20 | 7.25 | 7.03 | 7.07 | 7.07 | -1.12% | 895,834 | 1.06 |
| Aug 27, 2026 | 7.06 | 7.20 | 7.03 | 7.15 | 7.15 | +0.70% | 508,958 | 0.60 |
| Aug 26, 2026 | 7.34 | 7.35 | 7.06 | 7.10 | 7.10 | -2.74% | 662,991 | 0.79 |
| Aug 25, 2026 | 7.21 | 7.33 | 7.12 | 7.30 | 7.30 | +3.11% | 672,811 | 0.80 |
| Aug 24, 2026 | 7.08 | 7.28 | 7.05 | 7.08 | 7.08 | +1.43% | 938,605 | 1.13 |
