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)

2.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 5, 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 (%)
May 05, 2025 2.470 2.470 2.282 2.440 6,342 -0.07(-2.79%)
May 02, 2025 2.360 2.550 2.360 2.510 14,982 +0.16(+6.81%)
May 01, 2025 2.360 2.400 2.230 2.350 15,984 +0.15(+6.82%)
Apr 30, 2025 2.340 2.340 2.150 2.200 410,683 -0.05(-2.22%)
Apr 29, 2025 2.380 2.380 2.210 2.250 14,423 -0.04(-1.75%)
Apr 28, 2025 2.270 2.330 2.240 2.290 13,307 +0.03(+1.33%)
Apr 25, 2025 2.120 2.270 2.120 2.260 16,418 +0.14(+6.60%)
Apr 24, 2025 2.020 2.160 2.020 2.120 21,259 +0.15(+7.61%)
Apr 23, 2025 1.790 2.020 1.790 1.970 13,281 +0.18(+10.06%)
Apr 22, 2025 1.620 1.790 1.590 1.790 5,096 +0.31(+20.95%)
Apr 21, 2025 1.740 1.740 1.400 1.480 35,159 -0.25(-14.60%)
Apr 16, 2025 1.733 0 -0.06(-3.18%)
Apr 15, 2025 1.800 1.800 1.770 1.790 1,940 +0.09(+5.29%)
Apr 14, 2025 2.040 2.040 1.700 1.700 7,224 -0.28(-14.14%)
Apr 11, 2025 1.900 2.000 1.810 1.980 12,126 +0.08(+4.21%)
Apr 10, 2025 1.950 1.960 1.820 1.900 212,853 -0.09(-4.52%)
Apr 09, 2025 1.600 2.050 1.480 1.990 23,839 +0.39(+24.37%)
Apr 08, 2025 1.740 1.740 1.600 1.600 6,720 -0.02(-1.23%)
Apr 07, 2025 1.610 1.800 1.500 1.620 52,697 -0.09(-5.26%)
Apr 04, 2025 1.860 1.860 1.420 1.710 57,690 -0.30(-14.93%)
Apr 03, 2025 2.280 2.280 1.650 2.010 30,538 -0.40(-16.60%)
Apr 02, 2025 2.170 2.430 2.170 2.410 19,225 +0.23(+10.55%)
Apr 01, 2025 2.250 2.250 1.940 2.180 13,296 +0.00(+0.00%)
Mar 31, 2025 1.960 2.240 1.960 2.180 13,185 +0.12(+5.83%)
Mar 28, 2025 2.050 2.230 1.900 2.060 17,382 -0.09(-4.19%)
Mar 27, 2025 2.300 2.300 1.590 2.150 53,752 -0.30(-12.24%)
Mar 26, 2025 2.580 2.580 2.230 2.450 18,128 -0.26(-9.59%)
Mar 25, 2025 2.860 2.950 2.610 2.710 67,701 +0.02(+0.74%)
Mar 24, 2025 2.350 2.750 2.350 2.690 34,549 +0.43(+19.03%)
Mar 21, 2025 2.160 2.300 2.000 2.260 22,681 -0.02(-0.88%)
Mar 20, 2025 2.000 2.340 1.940 2.280 22,698 +0.24(+11.76%)
Mar 19, 2025 1.870 2.040 1.870 2.040 10,162 +0.24(+13.33%)
Mar 18, 2025 1.800 1.800 1.767 1.800 1,600 +0.01(+0.40%)
Mar 17, 2025 1.817 1.900 1.700 1.793 14,423 +0.01(+0.44%)
Mar 14, 2025 1.800 1.880 1.730 1.785 4,780 +0.08(+5.00%)
Mar 13, 2025 1.860 1.860 1.700 1.700 13,561 -0.26(-13.26%)
Mar 12, 2025 2.000 2.120 1.810 1.960 40,631 +0.10(+5.37%)
Mar 11, 2025 1.900 1.990 1.740 1.860 36,720 +0.05(+2.77%)
Mar 10, 2025 1.810 1.915 1.528 1.810 212,322 -0.11(-5.73%)
Mar 07, 2025 1.950 1.950 1.721 1.920 19,945 -0.03(-1.54%)
Mar 06, 2025 2.100 2.310 1.760 1.950 38,506 -0.30(-13.33%)
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%)
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 Of Service.