OppFi Inc.OPFINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $9.48 | $9.92 | $9.48 | $9.73 | 611,378 |
| 1/30/2026 | $9.61 | $9.82 | $9.49 | $9.52 | 585,663 |
| 1/29/2026 | $9.60 | $9.73 | $9.46 | $9.72 | 614,700 |
| 1/28/2026 | $9.87 | $9.94 | $9.50 | $9.64 | 530,706 |
| 1/27/2026 | $9.83 | $9.92 | $9.73 | $9.85 | 417,727 |
| 1/26/2026 | $9.85 | $9.98 | $9.78 | $9.88 | 366,700 |
| 1/23/2026 | $10.00 | $10.04 | $9.79 | $9.91 | 444,700 |
| 1/22/2026 | $9.97 | $10.26 | $9.96 | $9.97 | 640,449 |
| 1/21/2026 | $9.97 | $10.03 | $9.78 | $9.96 | 455,100 |
| 1/20/2026 | $9.76 | $10.09 | $9.64 | $9.90 | 689,500 |
| 1/16/2026 | $9.98 | $10.13 | $9.91 | $9.91 | 566,023 |
| 1/15/2026 | $9.98 | $10.16 | $9.97 | $10.01 | 503,861 |
| 1/14/2026 | $10.08 | $10.11 | $9.84 | $9.95 | 515,029 |
| 1/13/2026 | $10.10 | $10.16 | $9.97 | $10.09 | 484,500 |
| 1/12/2026 | $10.23 | $10.25 | $9.90 | $10.10 | 551,728 |
| 1/9/2026 | $10.32 | $10.49 | $10.25 | $10.38 | 474,306 |
| 1/8/2026 | $10.14 | $10.42 | $10.14 | $10.38 | 384,467 |
| 1/7/2026 | $10.04 | $10.26 | $9.79 | $10.21 | 531,500 |
| 1/6/2026 | $10.50 | $10.55 | $10.03 | $10.20 | 560,162 |
| 1/5/2026 | $10.24 | $10.70 | $10.24 | $10.50 | 569,363 |
| 1/2/2026 | $10.44 | $10.57 | $10.09 | $10.30 | 653,550 |
| 12/31/2025 | $10.79 | $10.82 | $10.42 | $10.46 | 543,002 |
| 12/30/2025 | $11.02 | $11.12 | $10.81 | $10.83 | 392,962 |
| 12/29/2025 | $11.09 | $11.21 | $11.00 | $11.02 | 354,533 |
| 12/26/2025 | $11.24 | $11.28 | $11.02 | $11.13 | 394,642 |
| 12/24/2025 | $11.15 | $11.30 | $11.00 | $11.24 | 193,335 |
| 12/23/2025 | $11.26 | $11.37 | $10.93 | $11.02 | 491,239 |
| 12/22/2025 | $10.81 | $11.69 | $10.81 | $11.38 | 877,432 |
| 12/19/2025 | $10.78 | $10.89 | $10.62 | $10.74 | 769,320 |
| 12/18/2025 | $10.88 | $11.18 | $10.65 | $10.70 | 796,613 |
| 12/17/2025 | $10.92 | $11.12 | $10.73 | $10.74 | 501,430 |
| 12/16/2025 | $10.58 | $11.09 | $10.56 | $10.96 | 492,647 |
| 12/15/2025 | $11.09 | $11.20 | $10.60 | $10.67 | 606,798 |
| 12/12/2025 | $11.01 | $11.35 | $10.99 | $11.09 | 1.11M |
| 12/11/2025 | $10.59 | $11.06 | $10.56 | $10.98 | 596,948 |
| 12/10/2025 | $10.53 | $10.86 | $10.43 | $10.74 | 635,839 |
| 12/9/2025 | $10.29 | $10.67 | $10.29 | $10.62 | 712,738 |
| 12/8/2025 | $10.23 | $10.27 | $10.11 | $10.16 | 365,239 |
| 12/5/2025 | $10.25 | $10.36 | $10.03 | $10.11 | 357,731 |
| 12/4/2025 | $10.10 | $10.34 | $10.03 | $10.29 | 505,613 |
| 12/3/2025 | $9.67 | $10.20 | $9.66 | $10.15 | 443,568 |
| 12/2/2025 | $9.83 | $9.84 | $9.64 | $9.65 | 345,242 |
| 12/1/2025 | $9.80 | $9.90 | $9.65 | $9.78 | 369,800 |
| 11/28/2025 | $9.70 | $9.98 | $9.66 | $9.90 | 265,900 |
| 11/26/2025 | $9.52 | $9.78 | $9.52 | $9.76 | 632,127 |
| 11/25/2025 | $9.31 | $9.64 | $9.21 | $9.61 | 377,636 |
| 11/24/2025 | $9.21 | $9.32 | $9.14 | $9.25 | 296,362 |
| 11/21/2025 | $9.19 | $9.40 | $9.04 | $9.23 | 697,647 |
| 11/20/2025 | $9.66 | $9.76 | $9.15 | $9.18 | 545,717 |
| 11/19/2025 | $9.40 | $9.61 | $9.38 | $9.46 | 690,342 |
| 11/18/2025 | $9.18 | $9.48 | $9.16 | $9.38 | 621,814 |
| 11/17/2025 | $9.82 | $10.15 | $9.28 | $9.32 | 936,776 |
| 11/14/2025 | $9.43 | $9.91 | $9.34 | $9.83 | 925,900 |
| 11/13/2025 | $9.71 | $9.86 | $9.52 | $9.67 | 516,405 |
| 11/12/2025 | $9.79 | $9.94 | $9.72 | $9.84 | 592,229 |
| 11/11/2025 | $10.02 | $10.05 | $9.81 | $9.84 | 488,949 |
| 11/10/2025 | $10.05 | $10.25 | $9.85 | $10.06 | 605,677 |
| 11/7/2025 | $9.39 | $9.94 | $9.35 | $9.94 | 582,932 |
| 11/6/2025 | $9.79 | $9.94 | $9.42 | $9.45 | 728,193 |
| 11/5/2025 | $9.70 | $9.94 | $9.55 | $9.94 | 635,800 |