5 DAY PERFORMANCE
+1.76%
1 MONTH PERFORMANCE
-6.31%
3 MONTH PERFORMANCE
+7.89%
6 MONTH PERFORMANCE
-15.32%
YEAR-TO-DATE PERFORMANCE
-0.67%
1 YEAR PERFORMANCE
+11.84%
OppFi Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $10.32 | $10.38 (0.58%) | $10.49 | $10.25 | 474.31 K | $276.21 M |
| 01/08/2026 | $10.14 | $10.38 (2.37%) | $10.42 | $10.14 | 384.47 K | $276.21 M |
| 01/07/2026 | $10.04 | $10.21 (1.69%) | $10.26 | $9.79 | 531.50 K | $271.69 M |
| 01/06/2026 | $10.50 | $10.20 (-2.86%) | $10.55 | $10.03 | 560.16 K | $271.42 M |
| 01/05/2026 | $10.24 | $10.50 (2.54%) | $10.70 | $10.24 | 569.36 K | $279.41 M |
| 01/02/2026 | $10.44 | $10.30 (-1.34%) | $10.57 | $10.09 | 653.55 K | $274.08 M |
| 12/31/2025 | $10.79 | $10.46 (-3.06%) | $10.82 | $10.42 | 543.00 K | $278.34 M |
| 12/30/2025 | $11.02 | $10.83 (-1.72%) | $11.12 | $10.81 | 392.96 K | $288.19 M |
| 12/29/2025 | $11.09 | $11.02 (-0.63%) | $11.21 | $11.00 | 354.53 K | $293.24 M |
| 12/26/2025 | $11.24 | $11.13 (-0.98%) | $11.28 | $11.02 | 394.64 K | $296.17 M |
| 12/24/2025 | $11.15 | $11.24 (0.81%) | $11.30 | $11.00 | 193.34 K | $299.10 M |
| 12/23/2025 | $11.26 | $11.02 (-2.13%) | $11.37 | $10.93 | 491.24 K | $293.24 M |
| 12/22/2025 | $10.81 | $11.38 (5.27%) | $11.69 | $10.81 | 877.43 K | $302.82 M |
| 12/19/2025 | $10.78 | $10.74 (-0.37%) | $10.89 | $10.62 | 769.32 K | $285.79 M |
| 12/18/2025 | $10.88 | $10.70 (-1.65%) | $11.18 | $10.65 | 796.61 K | $284.73 M |
| 12/17/2025 | $10.92 | $10.74 (-1.65%) | $11.12 | $10.73 | 501.43 K | $285.79 M |
| 12/16/2025 | $10.58 | $10.96 (3.59%) | $11.09 | $10.56 | 492.65 K | $291.65 M |
| 12/15/2025 | $11.09 | $10.67 (-3.79%) | $11.20 | $10.60 | 606.80 K | $283.93 M |
| 12/12/2025 | $11.01 | $11.09 (0.73%) | $11.35 | $10.99 | 1.11 M | $295.10 M |
| 12/11/2025 | $10.59 | $10.98 (3.68%) | $11.06 | $10.56 | 596.95 K | $292.18 M |
| 12/10/2025 | $10.53 | $10.74 (1.99%) | $10.86 | $10.43 | 635.84 K | $285.79 M |
| 12/09/2025 | $10.29 | $10.62 (3.21%) | $10.67 | $10.29 | 712.74 K | $282.60 M |
| 12/08/2025 | $10.23 | $10.16 (-0.68%) | $10.27 | $10.11 | 365.24 K | $270.36 M |
| 12/05/2025 | $10.25 | $10.11 (-1.37%) | $10.36 | $10.03 | 357.73 K | $269.03 M |
| 12/04/2025 | $10.10 | $10.29 (1.88%) | $10.34 | $10.03 | 505.61 K | $273.82 M |
| 12/03/2025 | $9.67 | $10.15 (4.96%) | $10.20 | $9.66 | 443.57 K | $270.09 M |
| 12/02/2025 | $9.83 | $9.65 (-1.83%) | $9.84 | $9.64 | 345.24 K | $256.79 M |
| 12/01/2025 | $9.80 | $9.78 (-0.2%) | $9.90 | $9.65 | 369.80 K | $260.25 M |
| 11/28/2025 | $9.70 | $9.90 (2.06%) | $9.98 | $9.66 | 265.90 K | $263.44 M |
| 11/26/2025 | $9.52 | $9.76 (2.52%) | $9.78 | $9.52 | 632.13 K | $259.71 M |
| 11/25/2025 | $9.31 | $9.61 (3.22%) | $9.64 | $9.21 | 377.64 K | $255.72 M |
| 11/24/2025 | $9.21 | $9.25 (0.43%) | $9.32 | $9.14 | 296.36 K | $246.14 M |
| 11/21/2025 | $9.19 | $9.23 (0.44%) | $9.40 | $9.04 | 697.65 K | $245.61 M |
| 11/20/2025 | $9.66 | $9.18 (-4.97%) | $9.76 | $9.15 | 545.72 K | $244.28 M |
| 11/19/2025 | $9.40 | $9.46 (0.64%) | $9.61 | $9.38 | 690.34 K | $251.73 M |
| 11/18/2025 | $9.18 | $9.38 (2.18%) | $9.48 | $9.16 | 621.81 K | $249.60 M |
| 11/17/2025 | $9.82 | $9.32 (-5.09%) | $10.15 | $9.28 | 936.78 K | $248.01 M |
| 11/14/2025 | $9.43 | $9.83 (4.24%) | $9.91 | $9.34 | 925.90 K | $261.58 M |
| 11/13/2025 | $9.71 | $9.67 (-0.41%) | $9.86 | $9.52 | 516.41 K | $257.32 M |
| 11/12/2025 | $9.79 | $9.84 (0.51%) | $9.94 | $9.72 | 592.23 K | $261.84 M |
| 11/11/2025 | $10.02 | $9.84 (-1.8%) | $10.05 | $9.81 | 488.95 K | $261.84 M |
| 11/10/2025 | $10.05 | $10.06 (0.1%) | $10.25 | $9.85 | 605.68 K | $267.70 M |
| 11/07/2025 | $9.39 | $9.94 (5.86%) | $9.94 | $9.35 | 582.93 K | $264.50 M |
| 11/06/2025 | $9.79 | $9.45 (-3.47%) | $9.94 | $9.42 | 728.19 K | $251.46 M |
| 11/05/2025 | $9.70 | $9.94 (2.47%) | $9.94 | $9.55 | 635.80 K | $264.50 M |
| 11/04/2025 | $9.81 | $9.67 (-1.43%) | $10.00 | $9.65 | 751.80 K | $257.32 M |
| 11/03/2025 | $9.85 | $10.05 (2.03%) | $10.33 | $9.85 | 867.15 K | $267.43 M |
| 10/31/2025 | $9.78 | $9.75 (-0.31%) | $9.94 | $9.65 | 892.40 K | $259.45 M |
| 10/30/2025 | $10.21 | $9.62 (-5.78%) | $10.40 | $9.42 | 1.63 M | $255.99 M |
| 10/29/2025 | $10.92 | $10.37 (-5.04%) | $11.09 | $9.00 | 2.23 M | $275.95 M |
| 10/28/2025 | $10.15 | $9.99 (-1.58%) | $10.19 | $9.88 | 801.64 K | $265.83 M |
| 10/27/2025 | $10.30 | $10.05 (-2.43%) | $10.42 | $10.04 | 578.51 K | $267.43 M |
| 10/24/2025 | $9.93 | $10.18 (2.52%) | $10.30 | $9.93 | 653.03 K | $270.89 M |
| 10/23/2025 | $9.79 | $9.87 (0.82%) | $10.07 | $9.78 | 593.20 K | $262.64 M |
| 10/22/2025 | $9.88 | $9.71 (-1.72%) | $9.97 | $9.63 | 527.83 K | $258.38 M |
| 10/21/2025 | $9.72 | $9.97 (2.57%) | $9.98 | $9.72 | 481.14 K | $265.30 M |
| 10/20/2025 | $9.40 | $9.80 (4.26%) | $9.81 | $9.39 | 499.90 K | $260.78 M |
| 10/17/2025 | $9.29 | $9.30 (0.11%) | $9.46 | $9.19 | 642.94 K | $247.47 M |
| 10/16/2025 | $9.84 | $9.46 (-3.86%) | $9.91 | $9.40 | 861.14 K | $251.73 M |
| 10/15/2025 | $10.20 | $9.86 (-3.33%) | $10.27 | $9.83 | 939.73 K | $262.37 M |
| 10/14/2025 | $9.80 | $10.22 (4.29%) | $10.45 | $9.71 | 752.70 K | $271.95 M |
| 10/13/2025 | $9.72 | $9.97 (2.57%) | $10.00 | $9.72 | 714.32 K | $265.30 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
