OppFi Inc. Class A Common Stock (NY: OPFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	9.010	9.460	8.870	9.210	1,147,465	+0.16(+1.77%)
Mar 10, 2025	9.290	9.470	8.680	9.050	2,031,056	-0.60(-6.22%)
Mar 07, 2025	9.700	9.736	9.030	9.650	1,616,964	-0.04(-0.41%)
Mar 06, 2025	10.14	10.45	9.150	9.690	2,366,442	-0.67(-6.47%)
Mar 05, 2025	11.25	11.28	9.570	10.36	3,788,355	+1.01(+10.80%)
Mar 04, 2025	9.220	9.600	9.030	9.350	2,216,010	-0.24(-2.50%)
Mar 03, 2025	10.27	10.72	9.580	9.590	1,990,643	-0.27(-2.74%)
Feb 28, 2025	9.990	10.07	9.530	9.860	2,103,592	-0.27(-2.67%)
Feb 27, 2025	10.63	10.80	10.12	10.13	944,280	-0.38(-3.62%)
Feb 26, 2025	10.88	11.15	10.31	10.51	1,282,099	-0.19(-1.78%)
Feb 25, 2025	10.66	10.77	10.20	10.70	1,853,498	-0.23(-2.10%)
Feb 24, 2025	11.19	11.30	10.09	10.93	3,234,686	-0.36(-3.19%)
Feb 21, 2025	11.45	12.05	11.21	11.29	1,868,967	-0.03(-0.27%)
Feb 20, 2025	11.63	11.80	11.16	11.32	1,380,626	-0.30(-2.58%)
Feb 19, 2025	12.11	12.11	11.30	11.62	2,182,411	-0.38(-3.17%)
Feb 18, 2025	13.00	13.26	11.59	12.00	3,856,438	-1.11(-8.47%)
Feb 14, 2025	13.37	13.56	12.72	13.11	1,669,578	+0.08(+0.61%)
Feb 13, 2025	14.50	15.30	12.75	13.03	4,115,176	-1.27(-8.88%)
Feb 12, 2025	14.31	14.74	13.60	14.30	2,742,269	-0.70(-4.67%)
Feb 11, 2025	14.92	15.95	14.88	15.00	2,122,555	-0.42(-2.72%)
Feb 10, 2025	17.29	17.29	14.21	15.42	6,182,222	-1.52(-8.97%)
Feb 07, 2025	16.55	17.73	16.07	16.94	3,162,424	+0.58(+3.55%)
Feb 06, 2025	15.85	16.71	15.51	16.36	2,585,861	+0.79(+5.07%)
Feb 05, 2025	15.35	15.70	14.71	15.57	2,049,677	+0.57(+3.80%)
Feb 04, 2025	14.10	15.13	13.88	15.00	2,319,318	+1.23(+8.93%)
Feb 03, 2025	12.62	14.13	12.60	13.77	2,095,842	+0.06(+0.44%)
Jan 31, 2025	13.90	14.38	13.40	13.71	1,655,223	-0.10(-0.72%)
Jan 30, 2025	14.11	14.85	13.73	13.81	1,665,458	-0.04(-0.29%)
Jan 29, 2025	14.48	14.62	13.56	13.85	2,222,293	-0.03(-0.22%)
Jan 28, 2025	12.79	14.41	12.79	13.88	3,273,253	+1.39(+11.13%)
Jan 27, 2025	12.05	12.53	11.21	12.49	2,532,650	-0.15(-1.19%)
Jan 24, 2025	12.04	12.85	11.90	12.64	1,447,192	+0.60(+4.98%)
Jan 23, 2025	11.76	12.25	11.45	12.04	1,237,782	+0.20(+1.69%)
Jan 22, 2025	12.16	12.50	11.63	11.84	1,825,262	-0.08(-0.67%)
Jan 21, 2025	11.65	12.25	11.17	11.92	2,399,389	+0.90(+8.17%)
Jan 17, 2025	11.37	12.08	10.90	11.02	2,479,133	-0.24(-2.13%)
Jan 16, 2025	12.00	12.00	10.66	11.26	3,333,541	-0.65(-5.46%)
Jan 15, 2025	11.18	11.96	10.72	11.91	4,034,119	+1.30(+12.25%)
Jan 14, 2025	10.26	11.24	10.01	10.61	4,077,574	+0.87(+8.93%)
Jan 13, 2025	10.00	10.00	9.220	9.740	3,176,762	+0.45(+4.84%)
Jan 10, 2025	9.380	9.480	8.650	9.290	4,959,335	+1.07(+13.02%)
Jan 08, 2025	7.160	8.377	6.810	8.220	3,145,878	+1.00(+13.85%)
Jan 07, 2025	7.640	7.690	7.060	7.220	858,572	-0.34(-4.50%)
Jan 06, 2025	8.680	8.725	7.080	7.560	2,461,803	-1.02(-11.89%)
Jan 03, 2025	8.310	8.730	8.280	8.580	1,465,554	+0.50(+6.19%)