OppFi Inc (OPFI)
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 | 0.12 | 3.24324324324 | 3.7 | 4.1197 | 3.63 | 253343 | 3.95752569 | CS |
| 4 | 0.42 | 12.3529411765 | 3.4 | 4.1197 | 3.31 | 157087 | 3.69317775 | CS |
| 12 | 1.12 | 41.4814814815 | 2.7 | 4.1197 | 2.605 | 187163 | 3.28310205 | CS |
| 26 | 0.24 | 6.70391061453 | 3.58 | 4.1197 | 2.35 | 258119 | 3.15114761 | CS |
| 52 | 1.91 | 100 | 1.91 | 5.3399 | 1.91 | 242234 | 3.3960405 | CS |
| 156 | -6.74 | -63.8257575758 | 10.56 | 11.06 | 1.7 | 212143 | 4.34253627 | CS |
| 260 | -6.65 | -63.5148042025 | 10.47 | 11.06 | 1.7 | 212313 | 4.35551483 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 3.915 | 0.1 | 2.49 | 3.8 | 3.93 | 3.77 | 83762 |
| 1721428800 | 3.82 | -0.26 | -6.37 | 3.9741 | 4.1197 | 3.8 | 204730 |
| 1721342400 | 4.08 | 0.04 | 0.99 | 4.0199999 | 4.11 | 4.0001 | 172771 |
| 1721256000 | 4.04 | 0 | 0.00 | 4.04 | 4.1099 | 3.9701 | 136895 |
| 1721169600 | 4.04 | 0.23 | 6.04 | 3.85 | 4.05 | 3.85 | 456435 |
| 1721083200 | 3.81 | 0.19 | 5.25 | 3.7 | 3.82 | 3.63 | 267470 |
| 1720824000 | 3.62 | 0.03 | 0.84 | 3.63 | 3.63 | 3.554 | 109195 |
| 1720737600 | 3.59 | 0.12 | 3.46 | 3.55 | 3.63 | 3.53 | 108298 |
| 1720651200 | 3.47 | -0.01 | -0.29 | 3.51 | 3.52 | 3.465 | 89272 |
| 1720564800 | 3.48 | -0.04 | -1.14 | 3.56 | 3.59 | 3.47 | 67956 |
| 1720478400 | 3.52 | 0.07 | 2.03 | 3.46 | 3.6 | 3.46 | 115021 |
| 1720219200 | 3.45 | -0.09 | -2.54 | 3.54 | 3.55 | 3.31 | 254134 |
| 1720040640 | 3.54 | 0.02 | 0.57 | 3.52 | 3.62 | 3.5 | 81507 |
| 1719960000 | 3.52 | 0 | 0.00 | 3.52 | 3.64 | 3.48 | 165766 |
| 1719873600 | 3.52 | 0.13 | 3.83 | 3.4 | 3.53 | 3.342 | 149259 |
| 1719614400 | 3.39 | 0 | 0.00 | 3.42 | 3.4699 | 3.31 | 1319850 |
| 1719528000 | 3.39 | 0 | 0.00 | 3.4 | 3.5 | 3.38 | 85485 |
| 1719441600 | 3.39 | 0.02 | 0.59 | 3.35 | 3.495 | 3.35 | 127550 |
| 1719355200 | 3.37 | 0.01 | 0.30 | 3.35 | 3.47 | 3.34 | 113415 |
| 1719268800 | 3.36 | 0.01 | 0.30 | 3.4 | 3.4089 | 3.321 | 93829 |
| 1719009600 | 3.35 | 0.11 | 3.40 | 3.23 | 3.45 | 3.21 | 254800 |
| 1718923200 | 3.24 | -0.16 | -4.71 | 3.4 | 3.5 | 3.22 | 125247 |
| 1718750400 | 3.4 | -0.06 | -1.73 | 3.48 | 3.52 | 3.38 | 125722 |
| 1718664000 | 3.46 | 0.2 | 6.13 | 3.24 | 3.51 | 3.24 | 311313 |
| 1718404800 | 3.2599999 | 0 | 0.00 | 3.23 | 3.33 | 3.23 | 96012 |
| 1718318400 | 3.2599999 | -0.01 | -0.31 | 3.27 | 3.33 | 3.23 | 84711 |
| 1718232000 | 3.27 | 0 | 0.00 | 3.3 | 3.39 | 3.22 | 134840 |
| 1718145600 | 3.27 | 0.19 | 6.17 | 3.07 | 3.27 | 3.0583999 | 183717 |
| 1718059200 | 3.08 | -0.14 | -4.35 | 3.23 | 3.3 | 3.045 | 203018 |
| 1717800000 | 3.22 | 0.05 | 1.58 | 3.21 | 3.355 | 3.19 | 175084 |
| 1717713600 | 3.17 | -0.06 | -1.86 | 3.24 | 3.304 | 3.14 | 165320 |
| 1717627200 | 3.23 | -0.03 | -0.92 | 3.2599999 | 3.3379 | 3.19 | 218154 |
| 1717540800 | 3.2599999 | 0.02 | 0.62 | 3.22 | 3.3088 | 3.19 | 155055 |
| 1717454400 | 3.24 | 0.01 | 0.31 | 3.2599999 | 3.43 | 3.23 | 219929 |
| 1717195200 | 3.23 | -0.14 | -4.15 | 3.4 | 3.435 | 3.22 | 191691 |
| 1717108800 | 3.37 | 0.02 | 0.60 | 3.39 | 3.48 | 3.35 | 111088 |
| 1717022400 | 3.35 | -0.01 | -0.30 | 3.3 | 3.43 | 3.24 | 186622 |
| 1716936000 | 3.36 | 0.03 | 0.90 | 3.38 | 3.475 | 3.2724 | 232517 |
| 1716590400 | 3.33 | 0.21 | 6.73 | 3.11 | 3.36 | 3.11 | 202948 |
| 1716504000 | 3.12 | -0.1 | -3.11 | 3.2599999 | 3.27 | 3.12 | 183538 |
| 1716417600 | 3.22 | -0.06 | -1.83 | 3.24 | 3.298 | 3.18 | 188227 |
| 1716331200 | 3.2799999 | 0.05 | 1.55 | 3.17 | 3.5587 | 3.1105999 | 454859 |
| 1716244800 | 3.23 | 0.32 | 11.00 | 2.92 | 3.2799 | 2.92 | 401057 |
| 1715985600 | 2.91 | 0.07 | 2.46 | 2.86 | 2.99 | 2.85 | 90403 |
| 1715899200 | 2.84 | -0.04 | -1.39 | 2.92 | 2.9496 | 2.82 | 187576 |
| 1715812800 | 2.88 | -0.08 | -2.70 | 2.99 | 2.99 | 2.86 | 173798 |
| 1715726400 | 2.96 | -0.1 | -3.27 | 3.0299999 | 3.08 | 2.96 | 163111 |
| 1715640000 | 3.06 | 0.05 | 1.66 | 3.02 | 3.08 | 2.9705 | 344690 |
| 1715380800 | 3.0099999 | -0.09 | -2.90 | 3.18 | 3.18 | 3.0099999 | 229403 |
| 1715294400 | 3.1 | 0.08 | 2.65 | 3.02 | 3.16 | 2.96 | 396234 |
| 1715208000 | 3.02 | 0.32 | 11.85 | 3 | 3.16 | 2.84 | 543865 |
| 1715121600 | 2.7 | 0.02 | 0.75 | 2.7 | 2.9 | 2.665 | 224023 |
| 1715035200 | 2.68 | -0.08 | -2.90 | 2.75 | 2.7799999 | 2.63 | 169955 |
| 1714776000 | 2.7599999 | -0.02 | -0.72 | 2.85 | 2.87 | 2.73 | 48847 |
| 1714689600 | 2.7799999 | 0.07 | 2.58 | 2.74 | 2.79 | 2.7 | 75353 |
| 1714603200 | 2.71 | 0.04 | 1.50 | 2.66 | 2.75 | 2.6109 | 64824 |
| 1714516800 | 2.67 | -0.06 | -2.20 | 2.69 | 2.72 | 2.605 | 137119 |
| 1714430400 | 2.73 | 0.07 | 2.63 | 2.7 | 2.81 | 2.66 | 176456 |
| 1714171200 | 2.66 | 0.02 | 0.76 | 2.66 | 2.75 | 2.56 | 212918 |
| 1714084800 | 2.64 | -0.23 | -8.01 | 2.805 | 2.805 | 2.6 | 272884 |
| 1713998400 | 2.87 | -0.17 | -5.59 | 3.02 | 3.04 | 2.8551 | 107813 |
| 1713912000 | 3.04 | 0.06 | 2.01 | 2.99 | 3.1594 | 2.98 | 160255 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
