OppFi Inc. (OPFI)
NYSE: OPFI
· Real-Time Price · USD
10.85
0.12 (1.12%)
At close: Oct 03, 2025, 3:59 PM
10.84
-0.05%
After-hours: Oct 03, 2025, 07:58 PM EDT
OPFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.76 | 10.93 | 10.69 | 10.84 | 10.84 | 1.03% | 732,326 |
| Oct 2, 2025 | 11.21 | 11.23 | 10.55 | 10.73 | 10.73 | -4.20% | 1,142,700 |
| Oct 1, 2025 | 11.31 | 11.50 | 11.13 | 11.20 | 11.20 | -1.15% | 720,247 |
| Sep 30, 2025 | 11.91 | 11.93 | 11.11 | 11.33 | 11.33 | -4.87% | 778,000 |
| Sep 29, 2025 | 12.21 | 12.28 | 11.68 | 11.91 | 11.91 | -1.57% | 798,611 |
| Sep 26, 2025 | 12.36 | 12.45 | 11.96 | 12.10 | 12.10 | -1.14% | 927,909 |
| Sep 25, 2025 | 11.35 | 12.32 | 11.06 | 12.24 | 12.24 | 6.34% | 1,211,100 |
| Sep 24, 2025 | 11.86 | 12.18 | 11.49 | 11.51 | 11.51 | -1.96% | 783,991 |
| Sep 23, 2025 | 11.62 | 12.45 | 11.60 | 11.74 | 11.74 | 0.95% | 1,221,400 |
| Sep 22, 2025 | 11.62 | 11.73 | 11.42 | 11.63 | 11.63 | -0.94% | 708,100 |
| Sep 19, 2025 | 12.13 | 12.23 | 11.71 | 11.74 | 11.74 | -2.89% | 1,315,700 |
| Sep 18, 2025 | 11.93 | 12.12 | 11.81 | 12.09 | 12.09 | 3.16% | 1,272,526 |
| Sep 17, 2025 | 11.44 | 11.91 | 11.34 | 11.72 | 11.72 | 2.63% | 1,211,525 |
| Sep 16, 2025 | 11.28 | 11.46 | 10.97 | 11.42 | 11.42 | 2.42% | 1,206,800 |
| Sep 15, 2025 | 11.06 | 11.19 | 10.85 | 11.15 | 11.15 | 1.46% | 1,127,000 |
| Sep 12, 2025 | 10.38 | 11.05 | 10.34 | 10.99 | 10.99 | 5.07% | 975,500 |
| Sep 11, 2025 | 10.22 | 10.47 | 10.15 | 10.46 | 10.46 | 2.65% | 574,100 |
| Sep 10, 2025 | 10.50 | 10.59 | 10.03 | 10.19 | 10.19 | -2.39% | 757,417 |
| Sep 9, 2025 | 10.37 | 10.49 | 10.13 | 10.44 | 10.44 | -0.29% | 545,897 |
| Sep 8, 2025 | 10.52 | 10.60 | 10.31 | 10.47 | 10.47 | 0.10% | 712,906 |
Page 1 of 62