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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 03, 2025	10.21	10.27	9.910	10.11	1,408,809	-0.18(-1.75%)
Sep 02, 2025	9.930	10.29	9.810	10.29	781,004	+0.08(+0.78%)
Aug 29, 2025	10.16	10.21	9.954	10.21	704,695	+0.05(+0.49%)
Aug 28, 2025	10.14	10.40	10.07	10.16	956,826	+0.01(+0.10%)
Aug 27, 2025	10.62	10.63	10.11	10.15	1,343,450	-0.58(-5.41%)
Aug 26, 2025	10.38	10.76	10.31	10.73	1,370,545	+0.76(+7.62%)
Aug 25, 2025	9.730	10.19	9.700	9.970	827,995	+0.19(+1.94%)
Aug 22, 2025	9.690	10.16	9.550	9.780	967,895	+0.13(+1.35%)
Aug 21, 2025	9.430	9.760	9.320	9.650	742,965	+0.07(+0.73%)
Aug 20, 2025	9.720	9.720	9.510	9.580	1,237,858	-0.31(-3.13%)
Aug 19, 2025	10.30	10.30	9.410	9.890	2,696,798	-0.71(-6.70%)
Aug 18, 2025	10.35	10.65	10.35	10.60	743,980	+0.18(+1.73%)
Aug 15, 2025	10.62	10.64	10.24	10.42	888,834	-0.15(-1.42%)
Aug 14, 2025	10.50	10.79	10.31	10.57	758,298	-0.19(-1.77%)
Aug 13, 2025	10.88	10.93	10.56	10.76	820,620	-0.03(-0.28%)
Aug 12, 2025	11.00	11.04	10.63	10.79	1,221,829	-0.11(-1.01%)
Aug 11, 2025	10.84	11.33	10.56	10.90	1,357,682	+0.14(+1.30%)
Aug 08, 2025	10.32	10.85	9.920	10.76	1,399,893	+0.41(+3.96%)
Aug 07, 2025	11.27	11.33	10.35	10.35	1,351,272	-0.98(-8.65%)
Aug 06, 2025	11.80	12.60	10.76	11.33	3,000,045	+1.34(+13.41%)
Aug 05, 2025	10.26	10.29	9.640	9.990	1,657,557	-0.26(-2.54%)
Aug 04, 2025	10.43	10.43	9.950	10.25	1,421,086	-0.15(-1.44%)
Aug 01, 2025	10.23	10.40	9.900	10.40	1,264,360	-0.24(-2.26%)
Jul 31, 2025	10.73	10.90	10.53	10.64	849,781	-0.05(-0.47%)
Jul 30, 2025	10.99	11.06	10.52	10.69	1,084,137	-0.19(-1.75%)
Jul 29, 2025	10.91	11.21	10.83	10.88	742,118	-0.04(-0.37%)
Jul 28, 2025	11.34	11.43	10.72	10.92	1,000,652	-0.35(-3.11%)
Jul 25, 2025	11.28	11.31	11.12	11.27	671,048	+0.02(+0.18%)
Jul 24, 2025	11.53	11.53	11.17	11.25	735,264	-0.40(-3.43%)
Jul 23, 2025	11.39	11.70	11.27	11.65	871,001	+0.37(+3.28%)
Jul 22, 2025	11.41	11.43	10.95	11.28	886,251	-0.16(-1.40%)
Jul 21, 2025	11.72	11.97	11.40	11.44	766,084	-0.20(-1.72%)
Jul 18, 2025	11.70	11.76	11.50	11.64	784,625	-0.01(-0.09%)
Jul 17, 2025	11.72	11.77	11.45	11.65	819,207	-0.10(-0.85%)
Jul 16, 2025	11.49	11.86	11.37	11.75	1,263,680	+0.26(+2.26%)
Jul 15, 2025	11.95	11.97	11.40	11.49	1,620,892	-0.48(-4.01%)
Jul 14, 2025	12.07	12.35	11.91	11.97	1,518,989	-0.30(-2.44%)
Jul 11, 2025	13.34	13.49	12.24	12.27	1,959,136	-1.08(-8.09%)
Jul 10, 2025	13.65	13.88	13.23	13.35	868,804	-0.34(-2.48%)
Jul 09, 2025	14.35	14.50	13.65	13.69	872,265	-0.56(-3.93%)
Jul 08, 2025	14.29	14.97	14.14	14.25	1,409,055	+0.02(+0.14%)
Jul 07, 2025	13.58	14.28	13.30	14.23	1,026,118	+0.51(+3.72%)
Jul 03, 2025	13.52	13.73	13.13	13.72	1,026,248	+0.21(+1.55%)
Jul 02, 2025	13.41	13.78	13.25	13.51	965,885	-0.07(-0.52%)