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)

3.910 +0.060 (+1.56%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 3, 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 (%)
Jun 02, 2025 3.570 3.950 3.570 3.850 9,783 +0.30(+8.45%)
May 30, 2025 3.630 3.690 3.418 3.550 5,474 -0.17(-4.57%)
May 29, 2025 4.000 4.000 3.610 3.720 7,456 -0.23(-5.82%)
May 28, 2025 3.850 4.030 3.750 3.950 30,773 +0.20(+5.33%)
May 27, 2025 3.500 3.790 3.500 3.750 43,095 +0.49(+15.03%)
May 23, 2025 3.220 3.450 3.201 3.260 43,437 +0.00(+0.00%)
May 22, 2025 3.090 3.360 3.090 3.260 11,846 +0.26(+8.67%)
May 21, 2025 3.500 3.500 2.875 3.000 19,871 -0.51(-14.53%)
May 20, 2025 3.440 3.640 3.353 3.510 32,892 +0.16(+4.78%)
May 19, 2025 3.250 3.390 3.200 3.350 16,065 +0.08(+2.45%)
May 16, 2025 3.110 3.300 3.010 3.270 8,272 +0.09(+2.83%)
May 15, 2025 3.270 3.450 3.100 3.180 9,098 -0.39(-10.92%)
May 14, 2025 3.730 3.730 3.460 3.570 29,748 -0.11(-2.99%)
May 13, 2025 3.500 3.700 3.470 3.680 35,651 +0.18(+5.14%)
May 12, 2025 3.450 3.500 3.260 3.500 82,591 +0.29(+9.03%)
May 09, 2025 3.280 3.300 3.000 3.210 118,769 +0.02(+0.63%)
May 08, 2025 2.970 3.315 2.960 3.190 103,680 +0.39(+13.93%)
May 07, 2025 2.640 2.890 2.500 2.800 60,449 +0.38(+15.70%)
May 06, 2025 2.450 2.450 2.320 2.420 14,504 -0.02(-0.82%)
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 53,012 -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%)
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.