OPFI(OPFI)
OPFI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $6.09 | $6.12 | $5.91 | $5.93 | 512,549 |
| 10/8/2026 | $6.02 | $6.13 | $5.96 | $6.09 | 807,346 |
| 10/7/2026 | $6.08 | $6.14 | $6.00 | $6.06 | 371,298 |
| 10/6/2026 | $6.05 | $6.19 | $5.95 | $6.18 | 621,051 |
| 10/5/2026 | $5.98 | $6.14 | $5.96 | $6.04 | 634,938 |
| 10/2/2026 | $6.00 | $6.12 | $5.91 | $5.97 | 642,727 |
| 10/1/2026 | $6.07 | $6.13 | $5.92 | $5.95 | 495,585 |
| 9/30/2026 | $6.09 | $6.10 | $5.99 | $6.03 | 571,634 |
| 9/29/2026 | $6.13 | $6.17 | $6.03 | $6.08 | 602,507 |
| 9/28/2026 | $6.22 | $6.22 | $6.09 | $6.12 | 516,642 |
| 9/25/2026 | $6.25 | $6.32 | $6.20 | $6.28 | 541,109 |
| 9/24/2026 | $6.26 | $6.30 | $6.20 | $6.24 | 741,277 |
| 9/23/2026 | $6.34 | $6.38 | $6.25 | $6.28 | 638,601 |
| 9/22/2026 | $6.57 | $6.58 | $6.25 | $6.42 | 1.08M |
| 9/21/2026 | $6.61 | $6.61 | $6.43 | $6.45 | 1.12M |
| 9/18/2026 | $7.01 | $7.05 | $6.53 | $6.53 | 2.29M |
| 9/17/2026 | $7.18 | $7.24 | $7.04 | $7.04 | 884,721 |
| 9/16/2026 | $7.29 | $7.31 | $6.97 | $7.03 | 1.35M |
| 9/15/2026 | $7.72 | $7.73 | $7.10 | $7.22 | 1.08M |
| 9/14/2026 | $7.99 | $8.05 | $7.72 | $7.78 | 974,044 |
| 9/11/2026 | $7.69 | $8.07 | $7.69 | $7.98 | 978,420 |
| 9/10/2026 | $7.50 | $7.63 | $7.49 | $7.59 | 1.09M |
| 9/9/2026 | $7.39 | $7.77 | $7.28 | $7.53 | 2.12M |
| 9/8/2026 | $7.42 | $7.45 | $7.30 | $7.40 | 539,280 |
| 9/4/2026 | $7.25 | $7.44 | $7.24 | $7.42 | 490,381 |
| 9/3/2026 | $7.36 | $7.48 | $7.25 | $7.32 | 635,182 |
| 9/2/2026 | $6.93 | $7.28 | $6.90 | $7.24 | 764,421 |
| 9/1/2026 | $6.91 | $7.00 | $6.86 | $6.86 | 500,453 |
| 8/31/2026 | $6.97 | $7.01 | $6.83 | $6.93 | 616,070 |
| 8/28/2026 | $7.20 | $7.25 | $7.03 | $7.07 | 895,945 |
| 8/27/2026 | $7.06 | $7.20 | $7.03 | $7.15 | 508,958 |
| 8/26/2026 | $7.34 | $7.35 | $7.06 | $7.10 | 662,991 |
| 8/25/2026 | $7.21 | $7.33 | $7.12 | $7.30 | 672,900 |
| 8/24/2026 | $7.08 | $7.28 | $7.05 | $7.08 | 938,605 |
| 8/21/2026 | $7.24 | $7.25 | $6.97 | $6.98 | 713,444 |
| 8/20/2026 | $7.21 | $7.24 | $7.00 | $7.16 | 468,500 |
| 8/19/2026 | $7.11 | $7.25 | $7.06 | $7.18 | 586,600 |
| 8/18/2026 | $7.00 | $7.20 | $6.97 | $7.00 | 594,181 |
| 8/17/2026 | $7.16 | $7.16 | $6.84 | $7.02 | 918,700 |
| 8/14/2026 | $7.29 | $7.41 | $7.09 | $7.16 | 1.02M |
| 8/13/2026 | $7.30 | $7.46 | $7.01 | $7.13 | 1.35M |
| 8/12/2026 | $6.65 | $7.18 | $6.65 | $6.86 | 1.78M |
| 8/11/2026 | $7.50 | $7.68 | $6.50 | $6.59 | 9.30M |
| 8/10/2026 | $9.35 | $9.35 | $8.70 | $8.77 | 907,300 |
| 8/7/2026 | $9.82 | $9.95 | $9.29 | $9.40 | 451,200 |
| 8/6/2026 | $9.81 | $9.86 | $9.70 | $9.76 | 340,000 |
| 8/5/2026 | $9.98 | $10.19 | $9.69 | $9.79 | 410,093 |
| 8/4/2026 | $9.95 | $10.03 | $9.79 | $9.81 | 397,304 |
| 8/3/2026 | $9.47 | $9.94 | $9.42 | $9.92 | 451,400 |
| 7/31/2026 | $9.34 | $9.41 | $9.15 | $9.37 | 374,222 |
| 7/30/2026 | $9.43 | $9.43 | $9.12 | $9.42 | 417,916 |
| 7/29/2026 | $9.56 | $9.70 | $9.45 | $9.52 | 731,752 |
| 7/28/2026 | $9.48 | $9.77 | $9.42 | $9.65 | 510,736 |
| 7/27/2026 | $9.19 | $9.44 | $9.19 | $9.42 | 391,202 |
| 7/24/2026 | $8.87 | $9.14 | $8.80 | $9.02 | 378,400 |
| 7/23/2026 | $9.15 | $9.16 | $8.81 | $8.86 | 495,604 |
| 7/22/2026 | $9.39 | $9.46 | $9.21 | $9.24 | 433,235 |
| 7/21/2026 | $9.43 | $9.48 | $9.26 | $9.46 | 393,300 |
| 7/20/2026 | $9.37 | $9.41 | $9.22 | $9.30 | 479,300 |
| 7/17/2026 | $9.25 | $9.54 | $9.25 | $9.38 | 428,115 |
| 7/16/2026 | $9.26 | $9.40 | $9.24 | $9.39 | 329,985 |
| 7/15/2026 | $9.26 | $9.37 | $9.14 | $9.24 | 546,307 |
| 7/14/2026 | $9.21 | $9.25 | $9.06 | $9.20 | 550,900 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
