Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oppfi Inc [Opfi/W] (NY: OPF-WS )

1.840 -0.410 (-18.22%)
Streaming Delayed Price Updated: 2:29 PM EST, Mar 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 05, 2025 2.300 2.350 1.930 2.250 116,389 +0.33(+17.30%)
Mar 04, 2025 1.950 2.025 1.750 1.918 81,443 -0.11(-5.51%)
Mar 03, 2025 2.210 2.330 2.000 2.030 74,644 -0.15(-6.88%)
Feb 28, 2025 2.050 2.180 1.880 2.180 108,043 +0.00(+0.00%)
Feb 27, 2025 2.300 2.370 2.170 2.180 12,180 -0.07(-3.12%)
Feb 26, 2025 2.570 2.570 2.250 2.250 8,780 -0.23(-9.27%)
Feb 25, 2025 2.310 2.500 2.170 2.480 22,126 -0.04(-1.59%)
Feb 24, 2025 2.600 2.600 2.100 2.520 76,982 -0.13(-4.91%)
Feb 21, 2025 2.760 3.000 2.600 2.650 35,796 -0.07(-2.57%)
Feb 20, 2025 2.671 2.820 2.572 2.720 15,519 -0.05(-1.81%)
Feb 19, 2025 2.890 3.090 2.650 2.770 51,527 -0.23(-7.67%)
Feb 18, 2025 3.610 3.610 2.750 3.000 171,257 -0.75(-20.00%)
Feb 14, 2025 3.600 3.900 3.410 3.750 56,156 +0.03(+0.81%)
Feb 13, 2025 4.300 4.800 3.520 3.720 114,429 -0.51(-12.06%)
Feb 12, 2025 4.600 4.600 3.830 4.230 258,653 -0.51(-10.76%)
Feb 11, 2025 4.770 5.300 4.740 4.740 39,685 -0.21(-4.24%)
Feb 10, 2025 5.890 5.890 4.600 4.950 216,238 -1.05(-17.50%)
Feb 07, 2025 5.800 6.580 5.700 6.000 155,620 +0.20(+3.45%)
Feb 06, 2025 5.320 6.010 5.310 5.800 225,866 +0.60(+11.54%)
Feb 05, 2025 4.950 5.320 4.950 5.200 177,083 +0.31(+6.34%)
Feb 04, 2025 4.340 4.940 4.340 4.890 197,231 +0.78(+18.98%)
Feb 03, 2025 3.980 4.260 3.740 4.110 91,267 -0.05(-1.20%)
Jan 31, 2025 3.940 4.490 3.880 4.160 72,727 +0.03(+0.73%)
Jan 30, 2025 4.350 4.750 4.130 4.130 153,601 -0.06(-1.44%)
Jan 29, 2025 4.150 4.570 3.950 4.190 64,843 +0.02(+0.48%)
Jan 28, 2025 3.400 4.380 3.400 4.170 219,912 +0.89(+27.14%)
Jan 27, 2025 3.350 3.400 2.500 3.280 60,214 -0.18(-5.20%)
Jan 24, 2025 3.010 3.570 3.010 3.460 105,741 +0.31(+9.84%)
Jan 23, 2025 2.900 3.200 2.900 3.150 123,748 +0.21(+7.15%)
Jan 22, 2025 3.100 3.230 2.900 2.940 87,260 -0.06(-2.00%)
Jan 21, 2025 2.850 3.230 2.850 3.000 255,894 +0.44(+17.14%)
Jan 17, 2025 2.620 3.040 2.540 2.561 87,419 +0.01(+0.43%)
Jan 16, 2025 2.900 2.939 2.380 2.550 370,933 -0.45(-15.00%)
Jan 15, 2025 2.350 3.020 2.170 3.000 417,534 +0.87(+40.85%)
Jan 14, 2025 1.830 2.442 1.821 2.130 401,773 +0.40(+23.12%)
Jan 13, 2025 1.450 1.730 1.430 1.730 195,208 +0.23(+15.33%)
Jan 10, 2025 1.190 1.530 1.140 1.500 441,126 +0.65(+76.45%)
Jan 08, 2025 0.8000 0.9600 0.6200 0.8501 153,073 +0.02(+2.42%)
Jan 07, 2025 0.9500 0.9500 0.7700 0.8300 152,236 -0.07(-7.76%)
Jan 06, 2025 0.9600 0.9900 0.6900 0.8998 185,993 -0.08(-8.31%)
Jan 03, 2025 1.040 1.050 0.9600 0.9814 455,091 +0.01(+1.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.