OppFi Inc (OPFI)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.19 | -11.1632270169 | 10.66 | 11.154 | 9.03 | 1634759 | 10.11798344 | CS |
| 4 | -4.68 | -33.074204947 | 14.15 | 17.7281 | 9.03 | 2504979 | 13.23693424 | CS |
| 12 | 2.585 | 37.5453885258 | 6.885 | 17.7281 | 6.65 | 1926265 | 11.81825557 | CS |
| 26 | 4.81 | 103.21888412 | 4.66 | 17.7281 | 3.93 | 1060372 | 10.70520425 | CS |
| 52 | 6 | 172.910662824 | 3.47 | 17.7281 | 2.35 | 656684 | 9.17205586 | CS |
| 156 | 6.24 | 193.188854489 | 3.23 | 17.7281 | 1.7 | 317645 | 7.29958625 | CS |
| 260 | -1 | -9.55109837631 | 10.47 | 17.7281 | 1.7 | 328617 | 7.10880965 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 9.59 | -0.27 | -2.74 | 10.27 | 10.72 | 9.58 | 1991074 |
| 1740786000 | 9.86 | -0.27 | -2.67 | 9.99 | 10.0699 | 9.53 | 2099406 |
| 1740699600 | 10.13 | -0.38 | -3.62 | 10.63 | 10.8 | 10.12 | 947456 |
| 1740613200 | 10.51 | -0.19 | -1.78 | 10.88 | 11.154 | 10.3101 | 1282327 |
| 1740526800 | 10.7 | -0.23 | -2.10 | 10.66 | 10.77 | 10.2 | 1853534 |
| 1740440400 | 10.93 | -0.36 | -3.19 | 11.19 | 11.3 | 10.09 | 3238624 |
| 1740181200 | 11.29 | -0.03 | -0.27 | 11.45 | 12.05 | 11.21 | 1862883 |
| 1740094800 | 11.32 | -0.3 | -2.58 | 11.6 | 11.8 | 11.16 | 1380875 |
| 1740008400 | 11.62 | -0.38 | -3.17 | 12.11 | 12.11 | 11.3 | 2183946 |
| 1739922000 | 12 | -1.11 | -8.47 | 13 | 13.26 | 11.59 | 3857873 |
| 1739576400 | 13.11 | 0.08 | 0.61 | 13.37 | 13.56 | 12.72 | 1669296 |
| 1739490000 | 13.03 | -1.27 | -8.88 | 14.5 | 15.3 | 12.75 | 4116138 |
| 1739403600 | 14.3 | -0.7 | -4.67 | 14.315 | 14.74 | 13.6 | 2743725 |
| 1739317200 | 15 | -0.42 | -2.72 | 14.92 | 15.95 | 14.88 | 2123122 |
| 1739230800 | 15.42 | -1.52 | -8.97 | 17.29 | 17.31 | 14.21 | 6182712 |
| 1738971600 | 16.94 | 0.58 | 3.55 | 16.55 | 17.7281 | 16.07 | 3153843 |
| 1738885200 | 16.36 | 0.79 | 5.07 | 15.89 | 16.71 | 15.51 | 2588898 |
| 1738798800 | 15.57 | 0.57 | 3.80 | 15.35 | 15.7 | 14.71 | 2049822 |
| 1738712400 | 15 | 1.23 | 8.93 | 14.15 | 15.13 | 13.876 | 2319788 |
| 1738626000 | 13.77 | 0.06 | 0.44 | 12.62 | 14.13 | 12.6 | 2097509 |
| 1738366800 | 13.71 | -0.1 | -0.72 | 13.8429 | 14.38 | 13.4 | 1612755 |
| 1738280400 | 13.81 | -0.04 | -0.29 | 14.13 | 14.85 | 13.73 | 1665350 |
| 1738194000 | 13.85 | -0.03 | -0.22 | 14.64 | 14.64 | 13.56 | 2222701 |
| 1738107600 | 13.88 | 1.39 | 11.13 | 13.0599 | 14.41 | 12.9301 | 3182238 |
| 1738021200 | 12.49 | -0.15 | -1.19 | 12.05 | 12.53 | 11.21 | 2528600 |
| 1737762000 | 12.64 | 0.8 | 6.76 | 12.04 | 12.85 | 11.9 | 1442624 |
| 1737675600 | 11.84 | 0 | 0.00 | 11.84 | 11.84 | 11.84 | 0 |
| 1737589200 | 11.84 | -0.08 | -0.67 | 12.09 | 12.43 | 11.63 | 1496300 |
| 1737502800 | 11.92 | 0.9 | 8.17 | 11.58 | 12.25 | 11.17 | 2398943 |
| 1737157200 | 11.02 | -0.24 | -2.13 | 11.37 | 12.0846 | 10.9 | 2474600 |
| 1737070800 | 11.26 | -0.65 | -5.46 | 12 | 12 | 10.66 | 3334077 |
| 1736984400 | 11.91 | 1.3 | 12.25 | 11.18 | 11.96 | 10.7208 | 4034890 |
| 1736898000 | 10.61 | 0.87 | 8.93 | 10.31 | 11.24 | 10.01 | 4085865 |
| 1736811600 | 9.74 | 0.45 | 4.84 | 10 | 10 | 9.22 | 3181542 |
| 1736552400 | 9.2899999 | 1.07 | 13.02 | 9.21 | 9.48 | 8.65 | 4946023 |
| 1736379600 | 8.22 | 1 | 13.85 | 7.16 | 8.3774 | 6.81 | 3141132 |
| 1736293200 | 7.22 | -0.34 | -4.50 | 7.64 | 7.6899 | 7.06 | 858572 |
| 1736206800 | 7.56 | -1.02 | -11.89 | 8.68 | 8.725 | 7.08 | 2454348 |
| 1735947600 | 8.58 | 0.5 | 6.19 | 8.31 | 8.73 | 8.28 | 1465547 |
| 1735861200 | 8.08 | 0.42 | 5.48 | 7.86 | 8.46 | 7.76 | 1068668 |
| 1735688400 | 7.66 | 0.1 | 1.32 | 7.64 | 7.8 | 7.56 | 297609 |
| 1735602000 | 7.56 | -0.09 | -1.18 | 7.65 | 7.65 | 7.3 | 440953 |
| 1735342800 | 7.65 | -0.25 | -3.16 | 8 | 8.02 | 7.4157 | 567028 |
| 1735256400 | 7.9 | 0.54 | 7.34 | 7.26 | 7.9 | 7.16 | 515436 |
| 1735077840 | 7.36 | 0.2 | 2.79 | 7.2 | 7.4 | 7.16 | 259671 |
| 1734997200 | 7.16 | -0.07 | -0.97 | 7.25 | 7.41 | 7.05 | 328451 |
| 1734738000 | 7.23 | 0.01 | 0.14 | 7.06 | 7.3318 | 6.91 | 570243 |
| 1734651600 | 7.22 | -0.09 | -1.23 | 7.44 | 7.65 | 7.13 | 539762 |
| 1734565200 | 7.31 | -0.4 | -5.19 | 7.8 | 8.1 | 7.275 | 897066 |
| 1734478800 | 7.71 | 0.13 | 1.72 | 7.68 | 7.82 | 7.45 | 663956 |
| 1734392400 | 7.58 | 0.24 | 3.27 | 7.28 | 7.59 | 7.15 | 503920 |
| 1734133200 | 7.34 | 0.68 | 10.21 | 6.76 | 7.4299 | 6.735 | 624979 |
| 1734046800 | 6.66 | -0.18 | -2.63 | 6.78 | 6.93 | 6.65 | 263727 |
| 1733960400 | 6.84 | -0.01 | -0.15 | 6.77 | 6.97 | 6.6518 | 297531 |
| 1733874000 | 6.85 | 0.01 | 0.15 | 6.89 | 7.13 | 6.82 | 402445 |
| 1733787600 | 6.84 | -0.45 | -6.17 | 7.26 | 7.27 | 6.7 | 605384 |
| 1733528400 | 7.29 | -0.06 | -0.82 | 7.29 | 7.45 | 7.11 | 524341 |
| 1733442000 | 7.35 | -0.38 | -4.92 | 7.73 | 7.73 | 7.28 | 649501 |
| 1733355600 | 7.73 | 0.05 | 0.65 | 7.71 | 7.76 | 7.54 | 346883 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
