-
5 DAY PERFORMANCE
+28.51% -
1 MONTH PERFORMANCE
+36.63% -
3 MONTH PERFORMANCE
+65.14% -
6 MONTH PERFORMANCE
+114.90% -
YEAR-TO-DATE PERFORMANCE
+26.76% -
1 YEAR PERFORMANCE
+163.82%
OppFi Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $6.71 | $6.50 (-3.13%) | $6.87 | $6.32 | 708,370 | $127.50 M |
| 11/07/2024 | $6.00 | $6.62 (10.33%) | $6.63 | $5.82 | 1.24 M | $130.25 M |
| 11/06/2024 | $5.20 | $5.41 (4.04%) | $5.44 | $5.12 | 337,100 | $106.45 M |
| 11/05/2024 | $4.87 | $4.94 (1.44%) | $4.98 | $4.85 | 195,600 | $97.20 M |
| 11/04/2024 | $5.06 | $4.85 (-4.15%) | $5.12 | $4.83 | 320,100 | $95.43 M |
| 11/01/2024 | $5.14 | $5.05 (-1.75%) | $5.16 | $5.01 | 246,000 | $99.36 M |
| 10/31/2024 | $5.22 | $5.12 (-1.92%) | $5.24 | $4.93 | 344,500 | $100.74 M |
| 10/30/2024 | $5.25 | $5.24 (-0.19%) | $5.34 | $5.21 | 172,947 | $103.10 M |
| 10/29/2024 | $5.40 | $5.25 (-2.78%) | $5.43 | $5.22 | 181,200 | $103.30 M |
| 10/28/2024 | $5.12 | $5.39 (5.27%) | $5.39 | $5.04 | 337,543 | $106.05 M |
| 10/25/2024 | $5.15 | $5.05 (-1.94%) | $5.24 | $5.04 | 216,200 | $99.36 M |
| 10/24/2024 | $5.19 | $5.12 (-1.35%) | $5.25 | $5.12 | 160,767 | $100.74 M |
| 10/23/2024 | $5.52 | $5.15 (-6.7%) | $5.52 | $5.15 | 356,700 | $101.33 M |
| 10/22/2024 | $5.30 | $5.55 (4.72%) | $5.58 | $5.26 | 566,888 | $109.20 M |
| 10/21/2024 | $5.21 | $5.36 (2.88%) | $5.43 | $5.19 | 502,071 | $105.46 M |
| 10/18/2024 | $4.85 | $5.19 (7.01%) | $5.22 | $4.82 | 667,604 | $102.12 M |
| 10/17/2024 | $4.88 | $4.82 (-1.23%) | $4.88 | $4.78 | 129,020 | $94.84 M |
| 10/16/2024 | $4.92 | $4.87 (-1.02%) | $4.95 | $4.83 | 112,100 | $95.82 M |
| 10/15/2024 | $4.92 | $4.88 (-0.81%) | $4.95 | $4.80 | 141,615 | $96.02 M |
| 10/14/2024 | $4.76 | $4.92 (3.36%) | $5.01 | $4.73 | 445,500 | $96.81 M |
| 10/11/2024 | $4.86 | $4.70 (-3.29%) | $4.92 | $4.68 | 181,012 | $92.48 M |
| 10/10/2024 | $4.95 | $4.83 (-2.42%) | $4.97 | $4.80 | 140,733 | $95.03 M |
| 10/09/2024 | $4.78 | $4.96 (3.77%) | $5.02 | $4.68 | 432,600 | $97.59 M |
| 10/08/2024 | $4.49 | $4.75 (5.79%) | $4.82 | $4.41 | 370,549 | $93.46 M |
| 10/07/2024 | $4.44 | $4.57 (2.93%) | $4.67 | $4.44 | 260,000 | $89.92 M |
| 10/04/2024 | $4.51 | $4.47 (-0.89%) | $4.54 | $4.38 | 145,914 | $87.95 M |
| 10/03/2024 | $4.68 | $4.52 (-3.42%) | $4.69 | $4.48 | 226,308 | $88.94 M |
| 10/02/2024 | $4.95 | $4.69 (-5.25%) | $4.99 | $4.68 | 194,327 | $92.28 M |
| 10/01/2024 | $4.82 | $4.94 (2.49%) | $5.00 | $4.77 | 545,143 | $97.20 M |
| 09/30/2024 | $4.87 | $4.73 (-2.87%) | $4.88 | $4.64 | 324,109 | $93.07 M |
| 09/27/2024 | $4.81 | $4.88 (1.46%) | $4.91 | $4.70 | 319,058 | $96.02 M |
| 09/26/2024 | $4.68 | $4.76 (1.71%) | $5.00 | $4.61 | 544,635 | $93.66 M |
| 09/25/2024 | $4.52 | $4.57 (1.11%) | $4.64 | $4.46 | 190,400 | $89.92 M |
| 09/24/2024 | $4.51 | $4.50 (-0.22%) | $4.51 | $4.34 | 120,146 | $88.54 M |
| 09/23/2024 | $4.45 | $4.46 (0.22%) | $4.46 | $4.32 | 129,312 | $87.75 M |
| 09/20/2024 | $4.32 | $4.38 (1.39%) | $4.46 | $4.32 | 182,329 | $86.18 M |
| 09/19/2024 | $4.42 | $4.32 (-2.26%) | $4.47 | $4.31 | 91,885 | $85.00 M |
| 09/18/2024 | $4.43 | $4.36 (-1.58%) | $4.56 | $4.36 | 100,113 | $85.79 M |
| 09/17/2024 | $4.31 | $4.46 (3.48%) | $4.51 | $4.31 | 131,373 | $87.75 M |
| 09/16/2024 | $4.31 | $4.30 (-0.23%) | $4.33 | $4.16 | 169,900 | $84.61 M |
| 09/13/2024 | $4.29 | $4.33 (0.93%) | $4.39 | $4.29 | 106,906 | $85.20 M |
| 09/12/2024 | $4.20 | $4.26 (1.43%) | $4.33 | $4.19 | 186,000 | $83.82 M |
| 09/11/2024 | $4.08 | $4.18 (2.45%) | $4.29 | $4.08 | 279,202 | $82.25 M |
| 09/10/2024 | $4.23 | $4.06 (-4.02%) | $4.29 | $3.93 | 297,943 | $79.88 M |
| 09/09/2024 | $4.09 | $4.27 (4.4%) | $4.35 | $4.09 | 231,306 | $84.02 M |
| 09/06/2024 | $4.22 | $4.07 (-3.55%) | $4.29 | $4.07 | 201,617 | $80.08 M |
| 09/05/2024 | $4.35 | $4.22 (-2.99%) | $4.40 | $4.18 | 250,324 | $83.03 M |
| 09/04/2024 | $4.66 | $4.34 (-6.87%) | $4.70 | $4.25 | 252,919 | $85.39 M |
| 09/03/2024 | $4.73 | $4.73 (0%) | $4.85 | $4.58 | 327,470 | $93.07 M |
| 08/30/2024 | $4.62 | $4.77 (3.25%) | $4.77 | $4.60 | 121,518 | $93.85 M |
| 08/29/2024 | $4.60 | $4.61 (0.22%) | $4.88 | $4.55 | 312,618 | $90.71 M |
| 08/28/2024 | $4.64 | $4.54 (-2.16%) | $4.78 | $4.54 | 250,616 | $89.33 M |
| 08/27/2024 | $4.73 | $4.63 (-2.11%) | $4.76 | $4.59 | 175,243 | $91.10 M |
| 08/26/2024 | $4.60 | $4.75 (3.26%) | $4.78 | $4.52 | 274,367 | $93.46 M |
| 08/23/2024 | $4.48 | $4.53 (1.12%) | $4.57 | $4.42 | 145,914 | $89.13 M |
| 08/22/2024 | $4.54 | $4.43 (-2.42%) | $4.60 | $4.40 | 85,400 | $87.16 M |
| 08/21/2024 | $4.69 | $4.54 (-3.2%) | $4.74 | $4.50 | 134,955 | $89.33 M |
| 08/20/2024 | $4.45 | $4.69 (5.39%) | $4.75 | $4.45 | 313,100 | $92.28 M |
| 08/19/2024 | $4.59 | $4.45 (-3.05%) | $4.75 | $4.39 | 358,800 | $87.56 M |
| 08/16/2024 | $4.34 | $4.47 (3%) | $4.65 | $4.32 | 195,700 | $87.95 M |
| 08/15/2024 | $4.54 | $4.34 (-4.41%) | $4.54 | $4.31 | 205,200 | $85.39 M |
| 08/14/2024 | $4.73 | $4.46 (-5.71%) | $4.74 | $4.43 | 251,132 | $87.75 M |
| 08/13/2024 | $4.62 | $4.70 (1.73%) | $4.80 | $4.58 | 423,850 | $92.48 M |
| 08/12/2024 | $4.52 | $4.61 (1.99%) | $4.80 | $4.24 | 679,300 | $90.71 M |
| 08/09/2024 | $4.14 | $4.52 (9.18%) | $4.55 | $3.97 | 934,111 | $88.94 M |
| 08/08/2024 | $3.94 | $3.93 (-0.25%) | $4.19 | $3.88 | 333,500 | $77.33 M |