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 | 0.59 | 8.35694050992 | 7.06 | 7.9 | 6.91 | 418450 | 7.44275395 | CS |
| 4 | -0.43 | -5.32178217822 | 8.08 | 8.54 | 6.65 | 523886 | 7.40559029 | CS |
| 12 | 3.14 | 69.623059867 | 4.51 | 8.54 | 4.38 | 460833 | 6.70262525 | CS |
| 26 | 4.25 | 125 | 3.4 | 8.54 | 3.0909 | 334465 | 5.81538059 | CS |
| 52 | 2.53 | 49.4140625 | 5.12 | 8.54 | 2.35 | 312108 | 4.67488263 | CS |
| 156 | 2.83 | 58.7136929461 | 4.82 | 8.54 | 1.7 | 214294 | 4.09139052 | CS |
| 260 | -2.82 | -26.9340974212 | 10.47 | 11.06 | 1.7 | 230906 | 4.67126978 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733269200 | 7.68 | -0.02 | -0.26 | 7.7 | 7.75 | 7.34 | 640495 |
| 1733182800 | 7.7 | -0.46 | -5.64 | 8.2 | 8.23 | 7.64 | 830039 |
| 1732917840 | 8.16 | 0.18 | 2.26 | 8.08 | 8.5399999 | 8.02 | 490012 |
| 1732750800 | 7.98 | -0.02 | -0.25 | 8.13 | 8.18 | 7.81 | 495443 |
| 1732664400 | 8 | 0.15 | 1.91 | 7.99 | 8.17 | 7.82 | 824915 |
| 1732578000 | 7.85 | 0.24 | 3.15 | 8 | 8 | 7.51 | 818227 |
| 1732318800 | 7.61 | 0.39 | 5.40 | 7.26 | 7.61 | 7.18 | 469306 |
| 1732232400 | 7.22 | 0.12 | 1.69 | 7.11 | 7.54 | 6.9917 | 682589 |
| 1732146000 | 7.1 | -0.03 | -0.42 | 7.2 | 7.2689 | 6.73 | 571641 |
| 1732059600 | 7.13 | 0.22 | 3.18 | 7.03 | 7.29 | 6.9 | 892231 |
| 1731973200 | 6.91 | 0.38 | 5.82 | 6.6 | 7 | 6.5753 | 519400 |
| 1731714000 | 6.53 | -0.04 | -0.61 | 6.6 | 6.72 | 6.44 | 411248 |
| 1731627600 | 6.57 | -0.18 | -2.67 | 6.74 | 6.83 | 6.5334 | 250453 |
| 1731541200 | 6.75 | -0.39 | -5.46 | 7.07 | 7.08 | 6.72 | 377336 |
| 1731454800 | 7.14 | 0.31 | 4.54 | 6.8 | 7.1591 | 6.64 | 846839 |
| 1731368400 | 6.83 | 0.33 | 5.08 | 6.63 | 7.09 | 6.59 | 711938 |
| 1731109200 | 6.5 | -0.12 | -1.81 | 6.71 | 6.8724 | 6.32 | 708410 |
| 1731022800 | 6.62 | 1.21 | 22.37 | 5.96 | 6.63 | 5.82 | 1236238 |
| 1730936400 | 5.41 | 0.47 | 9.51 | 5.39 | 5.4379 | 5.1218 | 333817 |
| 1730850000 | 4.94 | 0.09 | 1.86 | 4.87 | 4.98 | 4.85 | 195587 |
| 1730763600 | 4.85 | -0.2 | -3.96 | 5.0599999 | 5.12 | 4.8301 | 320052 |
| 1730500800 | 5.05 | -0.07 | -1.37 | 5.14 | 5.16 | 5.01 | 245982 |
| 1730414400 | 5.12 | -0.12 | -2.29 | 5.22 | 5.23 | 4.93 | 343963 |
| 1730328000 | 5.24 | -0.01 | -0.19 | 5.25 | 5.34 | 5.21 | 171347 |
| 1730241600 | 5.25 | -0.14 | -2.60 | 5.4 | 5.425 | 5.22 | 181187 |
| 1730155200 | 5.39 | 0.34 | 6.73 | 5.12 | 5.39 | 5.04 | 337543 |
| 1729896000 | 5.05 | -0.07 | -1.37 | 5.15 | 5.2403 | 5.04 | 216157 |
| 1729809600 | 5.12 | -0.03 | -0.58 | 5.19 | 5.2493999 | 5.12 | 160767 |
| 1729723200 | 5.15 | -0.4 | -7.21 | 5.5199999 | 5.5199999 | 5.15 | 356322 |
| 1729636800 | 5.55 | 0.19 | 3.54 | 5.3 | 5.58 | 5.26 | 566888 |
| 1729550400 | 5.36 | 0.17 | 3.28 | 5.19 | 5.43 | 5.19 | 502071 |
| 1729291200 | 5.19 | 0.37 | 7.68 | 4.85 | 5.22 | 4.8 | 667604 |
| 1729204800 | 4.82 | -0.05 | -1.03 | 4.87 | 4.88 | 4.78 | 129020 |
| 1729118400 | 4.87 | -0.01 | -0.20 | 4.92 | 4.945 | 4.83 | 112094 |
| 1729032000 | 4.88 | -0.04 | -0.81 | 4.92 | 4.95 | 4.8 | 141615 |
| 1728945600 | 4.92 | 0.22 | 4.68 | 4.76 | 5.01 | 4.73 | 445484 |
| 1728686400 | 4.7 | -0.13 | -2.69 | 4.86 | 4.92 | 4.68 | 181012 |
| 1728600000 | 4.83 | -0.13 | -2.62 | 4.95 | 4.97 | 4.8 | 140733 |
| 1728513600 | 4.96 | 0.21 | 4.42 | 4.78 | 5.0199999 | 4.68 | 432588 |
| 1728427200 | 4.75 | 0.18 | 3.94 | 4.49 | 4.82 | 4.41 | 370530 |
| 1728340800 | 4.57 | 0.1 | 2.24 | 4.44 | 4.67 | 4.44 | 259977 |
| 1728081600 | 4.47 | -0.05 | -1.11 | 4.51 | 4.54 | 4.38 | 145914 |
| 1727995200 | 4.5199999 | -0.17 | -3.62 | 4.68 | 4.69 | 4.48 | 226298 |
| 1727908800 | 4.69 | -0.25 | -5.06 | 4.95 | 4.99 | 4.68 | 194309 |
| 1727822400 | 4.94 | 0.21 | 4.44 | 4.82 | 5 | 4.7699999 | 544933 |
| 1727736000 | 4.73 | -0.15 | -3.07 | 4.87 | 4.875 | 4.6443 | 324109 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
