OppFi Inc. (OPFI)
NYSE: OPFI · Real-Time Price · USD
10.11
-0.18 (-1.75%)
Dec 5, 2025, 4:00 PM EST - Market closed
OppFi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.25 | 10.36 | 10.03 | 10.11 | 10.11 | -1.75% | 357,731 |
| Dec 4, 2025 | 10.10 | 10.34 | 10.03 | 10.29 | 10.29 | 1.38% | 505,507 |
| Dec 3, 2025 | 9.67 | 10.20 | 9.67 | 10.15 | 10.15 | 5.18% | 442,922 |
| Dec 2, 2025 | 9.83 | 9.84 | 9.64 | 9.65 | 9.65 | -1.33% | 345,097 |
| Dec 1, 2025 | 9.80 | 9.90 | 9.65 | 9.78 | 9.78 | -1.21% | 369,777 |
| Nov 28, 2025 | 9.70 | 9.98 | 9.66 | 9.90 | 9.90 | 1.43% | 264,739 |
| Nov 26, 2025 | 9.52 | 9.78 | 9.52 | 9.76 | 9.76 | 1.56% | 632,127 |
| Nov 25, 2025 | 9.31 | 9.64 | 9.21 | 9.61 | 9.61 | 3.89% | 352,943 |
| Nov 24, 2025 | 9.21 | 9.32 | 9.14 | 9.25 | 9.25 | 0.22% | 296,069 |
| Nov 21, 2025 | 9.19 | 9.40 | 9.04 | 9.23 | 9.23 | 0.54% | 697,646 |
| Nov 20, 2025 | 9.66 | 9.76 | 9.15 | 9.18 | 9.18 | -2.96% | 542,448 |
| Nov 19, 2025 | 9.40 | 9.61 | 9.38 | 9.46 | 9.46 | 0.85% | 690,342 |
| Nov 18, 2025 | 9.18 | 9.48 | 9.16 | 9.38 | 9.38 | 0.64% | 621,814 |
| Nov 17, 2025 | 9.82 | 10.15 | 9.28 | 9.32 | 9.32 | -5.19% | 936,776 |
| Nov 14, 2025 | 9.43 | 9.91 | 9.34 | 9.83 | 9.83 | 1.65% | 925,874 |
| Nov 13, 2025 | 9.71 | 9.86 | 9.52 | 9.67 | 9.67 | -1.73% | 516,405 |
| Nov 12, 2025 | 9.79 | 9.94 | 9.72 | 9.84 | 9.84 | - | 592,229 |
| Nov 11, 2025 | 10.02 | 10.05 | 9.81 | 9.84 | 9.84 | -2.19% | 488,949 |
| Nov 10, 2025 | 10.05 | 10.25 | 9.85 | 10.06 | 10.06 | 1.21% | 605,677 |
| Nov 7, 2025 | 9.39 | 9.94 | 9.35 | 9.94 | 9.94 | 5.19% | 582,932 |
| Nov 6, 2025 | 9.79 | 9.94 | 9.42 | 9.45 | 9.45 | -4.93% | 728,193 |
| Nov 5, 2025 | 9.70 | 9.94 | 9.55 | 9.94 | 9.94 | 2.79% | 635,800 |
| Nov 4, 2025 | 9.81 | 10.00 | 9.66 | 9.67 | 9.67 | -3.78% | 751,761 |
| Nov 3, 2025 | 9.85 | 10.33 | 9.85 | 10.05 | 10.05 | 3.08% | 867,147 |
| Oct 31, 2025 | 9.78 | 9.94 | 9.65 | 9.75 | 9.75 | 1.35% | 892,399 |
| Oct 30, 2025 | 10.21 | 10.40 | 9.42 | 9.62 | 9.62 | -7.23% | 1,628,149 |
| Oct 29, 2025 | 10.92 | 11.09 | 9.00 | 10.37 | 10.37 | 3.80% | 2,227,025 |
| Oct 28, 2025 | 10.15 | 10.19 | 9.88 | 9.99 | 9.99 | -0.60% | 801,636 |
| Oct 27, 2025 | 10.30 | 10.42 | 10.04 | 10.05 | 10.05 | -1.28% | 578,511 |
| Oct 24, 2025 | 9.93 | 10.30 | 9.93 | 10.18 | 10.18 | 3.14% | 653,028 |
| Oct 23, 2025 | 9.79 | 10.07 | 9.78 | 9.87 | 9.87 | 1.65% | 593,192 |
| Oct 22, 2025 | 9.88 | 9.97 | 9.63 | 9.71 | 9.71 | -2.61% | 527,825 |
| Oct 21, 2025 | 9.72 | 9.98 | 9.72 | 9.97 | 9.97 | 1.73% | 481,143 |
| Oct 20, 2025 | 9.40 | 9.81 | 9.39 | 9.80 | 9.80 | 5.38% | 499,889 |
| Oct 17, 2025 | 9.29 | 9.46 | 9.19 | 9.30 | 9.30 | -1.69% | 642,939 |
| Oct 16, 2025 | 9.84 | 9.91 | 9.40 | 9.46 | 9.46 | -4.06% | 861,143 |
| Oct 15, 2025 | 10.20 | 10.27 | 9.83 | 9.86 | 9.86 | -3.52% | 939,731 |
| Oct 14, 2025 | 9.80 | 10.45 | 9.71 | 10.22 | 10.22 | 2.51% | 752,701 |
| Oct 13, 2025 | 9.72 | 10.00 | 9.72 | 9.97 | 9.97 | 3.53% | 714,318 |
| Oct 10, 2025 | 10.00 | 10.11 | 9.61 | 9.63 | 9.63 | -4.27% | 975,886 |
| Oct 9, 2025 | 10.04 | 10.11 | 9.85 | 10.06 | 10.06 | 0.20% | 909,379 |
| Oct 8, 2025 | 10.21 | 10.42 | 10.02 | 10.04 | 10.04 | -0.89% | 699,335 |
| Oct 7, 2025 | 10.50 | 10.60 | 10.05 | 10.13 | 10.13 | -3.62% | 1,019,595 |
| Oct 6, 2025 | 10.84 | 10.86 | 10.36 | 10.51 | 10.51 | -3.04% | 1,116,878 |
| Oct 3, 2025 | 10.76 | 10.94 | 10.69 | 10.84 | 10.84 | 1.03% | 743,440 |
| Oct 2, 2025 | 11.21 | 11.23 | 10.55 | 10.73 | 10.73 | -4.20% | 1,142,686 |
| Oct 1, 2025 | 11.31 | 11.50 | 11.13 | 11.20 | 11.20 | -1.15% | 720,247 |
| Sep 30, 2025 | 11.91 | 11.93 | 11.11 | 11.33 | 11.33 | -4.87% | 777,989 |
| Sep 29, 2025 | 12.21 | 12.28 | 11.68 | 11.91 | 11.91 | -1.57% | 798,611 |
| Sep 26, 2025 | 12.36 | 12.45 | 11.96 | 12.10 | 12.10 | -1.14% | 927,909 |