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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2025	0.8900	1.100	0.8900	0.9700	195,282	+0.10(+11.49%)
Dec 31, 2024				0.8700	0	+0.01(+0.58%)
Dec 30, 2024	0.8700	0.8900	0.8478	0.8650	13,654	+0.02(+1.88%)
Dec 27, 2024	0.9212	0.9320	0.7204	0.8490	20,748	-0.08(-8.91%)
Dec 26, 2024	0.8000	0.9800	0.8000	0.9320	62,413	+0.15(+18.73%)
Dec 24, 2024	0.7524	0.7940	0.7500	0.7850	67,500	+0.05(+6.08%)
Dec 23, 2024	0.9200	0.9200	0.7350	0.7400	39,713	-0.08(-9.48%)
Dec 20, 2024	0.7100	0.8175	0.3600	0.8175	71,441	+0.04(+4.81%)
Dec 19, 2024	0.8000	0.8675	0.7304	0.7800	14,444	-0.03(-3.70%)
Dec 18, 2024	0.8800	1.000	0.8100	0.8100	62,959	-0.09(-10.00%)
Dec 17, 2024	0.8454	0.9100	0.8454	0.9000	43,493	+0.05(+6.46%)
Dec 16, 2024	0.7800	0.8500	0.7550	0.8454	65,768	+0.06(+7.01%)
Dec 13, 2024	0.6800	0.8000	0.6760	0.7900	25,813	+0.12(+17.91%)
Dec 12, 2024	0.6700	0.7000	0.6500	0.6700	221,390	-0.02(-2.90%)
Dec 11, 2024	0.7000	0.7300	0.6900	0.6900	4,183	-0.04(-5.65%)
Dec 10, 2024	0.6525	0.7580	0.6524	0.7313	41,949	+0.04(+5.99%)
Dec 09, 2024	0.8000	0.8000	0.6900	0.6900	52,473	-0.08(-10.39%)
Dec 06, 2024	0.8000	0.8000	0.7070	0.7700	30,736	-0.03(-3.75%)
Dec 05, 2024	0.7910	0.8350	0.7300	0.8000	31,834	-0.02(-1.96%)
Dec 04, 2024	0.8400	0.8400	0.6668	0.8160	61,035	-0.02(-2.63%)
Dec 03, 2024	0.8700	0.8700	0.7340	0.8380	84,151	-0.07(-7.99%)