OppFi Inc (OPFI.WS)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 0.094 | 0.00155 | 1.68 | 0.09 | 0.097 | 0.0827 | 52537 |
| 1718923200 | 0.09245 | -0.00755 | -7.55 | 0.1024999 | 0.1024999 | 0.0901 | 34851 |
| 1718750400 | 0.1 | -0.008 | -7.41 | 0.1 | 0.1024999 | 0.1 | 13158 |
| 1718664000 | 0.108 | 0.008 | 8.00 | 0.108 | 0.108 | 0.108 | 500 |
| 1718404800 | 0.1 | -0.0012 | -1.19 | 0.1 | 0.1 | 0.1 | 1000 |
| 1718318400 | 0.1012 | -0.0087 | -7.92 | 0.1022 | 0.1022 | 0.1012 | 15000 |
| 1718232000 | 0.1099 | 0.0196 | 21.71 | 0.1016 | 0.1101 | 0.1 | 11905 |
| 1718145600 | 0.0903 | -0.0297 | -24.75 | 0.110501 | 0.12 | 0.0903 | 17595 |
| 1718059200 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 90 |
| 1717800000 | 0.12 | 0.02 | 20.00 | 0.108 | 0.1201 | 0.108 | 7600 |
| 1717713600 | 0.1 | -0.0137 | -12.05 | 0.1047 | 0.1047 | 0.092499 | 11828 |
| 1717627200 | 0.1137 | 0 | 0.00 | 0.1137 | 0.1137 | 0.1137 | 0 |
| 1717540800 | 0.1137 | 0 | 0.00 | 0.1137 | 0.1137 | 0.1137 | 0 |
| 1717454400 | 0.1137 | 0.0137 | 13.70 | 0.11 | 0.1137 | 0.11 | 1180 |
| 1717195200 | 0.1 | -0.0051 | -4.85 | 0.1 | 0.1 | 0.1 | 499 |
| 1717108800 | 0.1051 | -0.004901 | -4.46 | 0.1188 | 0.1188 | 0.105 | 3374 |
| 1717022400 | 0.110001 | -9.9E-5 | -0.09 | 0.110101 | 0.114451 | 0.11 | 4200 |
| 1716936000 | 0.1101 | -0.01 | -8.33 | 0.112601 | 0.13 | 0.1101 | 9294 |
| 1716590400 | 0.1201 | 0 | 0.00 | 0.1201 | 0.1201 | 0.1201 | 0 |
| 1716504000 | 0.1201 | -0.0099 | -7.62 | 0.14 | 0.14 | 0.1201 | 21903 |
| 1716417600 | 0.13 | -0.01 | -7.14 | 0.13 | 0.13 | 0.13 | 200 |
| 1716331200 | 0.14 | 0.0137 | 10.85 | 0.125001 | 0.1501 | 0.125001 | 22888 |
| 1716244800 | 0.1263 | 0.0291 | 29.94 | 0.095 | 0.135 | 0.0941 | 11163 |
| 1715985600 | 0.0972 | 0.0072 | 8.00 | 0.0972 | 0.0972 | 0.0972 | 2000 |
| 1715899200 | 0.09 | 0.005 | 5.88 | 0.0875 | 0.09 | 0.0875 | 3000 |
| 1715812800 | 0.085 | -0.017 | -16.67 | 0.1019999 | 0.1019999 | 0.085 | 68594 |
| 1715726400 | 0.1019999 | -0.013 | -11.30 | 0.1068 | 0.114401 | 0.1019999 | 4797 |
| 1715640000 | 0.115 | 0.0063 | 5.80 | 0.1019999 | 0.115 | 0.1019999 | 59358 |
| 1715380800 | 0.1087 | 0.0076 | 7.52 | 0.105 | 0.1087 | 0.105 | 2600 |
| 1715294400 | 0.1011 | 0.0011 | 1.10 | 0.1 | 0.11 | 0.09 | 7200 |
| 1715208000 | 0.1 | 0.0199 | 24.84 | 0.0925 | 0.11 | 0.09 | 57857 |
| 1715121600 | 0.0801 | -0.0049 | -5.76 | 0.0936 | 0.0936 | 0.0801 | 4756 |
| 1715035200 | 0.085 | 0 | 0.00 | 0.085 | 0.0913 | 0.085 | 507 |
| 1714776000 | 0.085 | 0.0032 | 3.91 | 0.0905 | 0.0905 | 0.085 | 3500 |
| 1714689600 | 0.0818 | 0 | 0.00 | 0.0905 | 0.0905 | 0.0818 | 8 |
| 1714603200 | 0.0818 | 0.006 | 7.92 | 0.0818 | 0.0818 | 0.0818 | 100 |
| 1714516800 | 0.0758 | -0.023901 | -23.97 | 0.1 | 0.1 | 0.07 | 3100 |
| 1714430400 | 0.099701 | -0.000299 | -0.30 | 0.0921 | 0.099701 | 0.0921 | 1010 |
| 1714171200 | 0.1 | 0.0101001 | 11.23 | 0.0835999 | 0.1 | 0.075 | 26420 |
| 1714084800 | 0.0898999 | -0.0501 | -35.79 | 0.13 | 0.13 | 0.0707 | 7340 |
| 1713998400 | 0.14 | -0.018 | -11.39 | 0.1454 | 0.1454 | 0.14 | 317 |
| 1713912000 | 0.158 | 0.007 | 4.64 | 0.14 | 0.16 | 0.1078 | 3000 |
| 1713825600 | 0.151 | 0.001 | 0.67 | 0.16 | 0.17 | 0.151 | 1154 |
| 1713566400 | 0.15 | 0.025 | 20.00 | 0.115 | 0.17 | 0.115 | 2977 |
| 1713480000 | 0.125 | 0.015 | 13.64 | 0.12 | 0.125 | 0.12 | 720 |
| 1713393600 | 0.11 | 0.01 | 10.00 | 0.108 | 0.11 | 0.108 | 714 |
| 1713307200 | 0.1 | 0.0041 | 4.28 | 0.103399 | 0.12 | 0.09 | 10110 |
| 1713220800 | 0.0959 | -0.0645 | -40.21 | 0.161 | 0.161 | 0.0951 | 6890 |
| 1712961600 | 0.1603999 | 0 | 0.00 | 0.1603999 | 0.1603999 | 0.1603999 | 19 |
| 1712875200 | 0.1603999 | 0.0091999 | 6.08 | 0.1632 | 0.1651 | 0.1603 | 4815 |
| 1712788800 | 0.1512 | 0.0099 | 7.01 | 0.1485 | 0.1512 | 0.14 | 962 |
| 1712702400 | 0.1413 | 0.0213 | 17.75 | 0.1283 | 0.1525 | 0.12 | 22236 |
| 1712616000 | 0.12 | 0.0225 | 23.08 | 0.0975 | 0.126633 | 0.0975 | 8896 |
| 1712356800 | 0.0975 | 0.0127 | 14.98 | 0.084 | 0.0975 | 0.0837 | 3100 |
| 1712270400 | 0.0848 | 0.0098 | 13.07 | 0.08 | 0.0849 | 0.08 | 2740 |
| 1712184000 | 0.075 | -0.007399 | -8.98 | 0.0759 | 0.0759 | 0.0699 | 30915 |
| 1712097600 | 0.082399 | 0.002399 | 3.00 | 0.0734 | 0.0849 | 0.07 | 3218 |
| 1712011200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1711665600 | 0.08 | 0.01 | 14.29 | 0.0756 | 0.08 | 0.0756 | 2920 |
| 1711579200 | 0.07 | -0.01 | -12.50 | 0.0799 | 0.0814 | 0.07 | 12639 |
| 1711492800 | 0.08 | -0.0024 | -2.91 | 0.0704 | 0.08 | 0.0601 | 6400 |
| 1711406400 | 0.0824 | -0.0023 | -2.72 | 0.078 | 0.0824 | 0.0661 | 7324 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
