5 DAY PERFORMANCE
+0.97%
1 MONTH PERFORMANCE
-1.58%
3 MONTH PERFORMANCE
-32.22%
6 MONTH PERFORMANCE
+78.63%
YEAR-TO-DATE PERFORMANCE
+22.19%
1 YEAR PERFORMANCE
+250.56%
OppFi Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $9.26 | $9.35 (0.97%) | $9.51 | $9.07 | 856,065 | $188.36 M |
| 04/29/2025 | $9.59 | $9.48 (-1.15%) | $9.65 | $9.37 | 389,300 | $190.98 M |
| 04/28/2025 | $9.22 | $9.50 (3.04%) | $9.50 | $9.17 | 528,700 | $191.38 M |
| 04/25/2025 | $9.29 | $9.27 (-0.22%) | $9.60 | $9.26 | 483,406 | $186.75 M |
| 04/24/2025 | $8.89 | $9.37 (5.4%) | $9.38 | $8.86 | 1.11 M | $188.76 M |
| 04/23/2025 | $8.87 | $8.86 (-0.11%) | $9.05 | $8.54 | 1.39 M | $178.49 M |
| 04/22/2025 | $8.12 | $8.44 (3.94%) | $8.49 | $7.99 | 574,345 | $170.03 M |
| 04/21/2025 | $8.23 | $7.98 (-3.04%) | $8.41 | $7.81 | 671,429 | $160.76 M |
| 04/17/2025 | $8.35 | $8.30 (-0.6%) | $8.49 | $8.22 | 479,174 | $167.21 M |
| 04/16/2025 | $8.42 | $8.35 (-0.83%) | $8.44 | $8.18 | 446,988 | $168.22 M |
| 04/15/2025 | $8.25 | $8.49 (2.91%) | $8.54 | $8.00 | 469,316 | $171.04 M |
| 04/14/2025 | $8.66 | $8.27 (-4.5%) | $8.74 | $8.21 | 697,700 | $166.60 M |
| 04/11/2025 | $8.28 | $8.47 (2.29%) | $8.51 | $7.92 | 753,002 | $170.63 M |
| 04/10/2025 | $8.44 | $8.33 (-1.3%) | $8.52 | $8.11 | 846,726 | $167.81 M |
| 04/09/2025 | $7.83 | $8.66 (10.6%) | $8.82 | $7.63 | 1.30 M | $174.46 M |
| 04/08/2025 | $8.19 | $7.92 (-3.3%) | $8.50 | $7.72 | 1.22 M | $159.55 M |
| 04/07/2025 | $7.62 | $8.16 (7.09%) | $8.59 | $7.54 | 1.62 M | $164.39 M |
| 04/04/2025 | $8.11 | $8.27 (1.97%) | $8.36 | $7.59 | 1.75 M | $166.60 M |
| 04/03/2025 | $9.10 | $8.96 (-1.54%) | $9.35 | $8.95 | 984,300 | $180.50 M |
| 04/02/2025 | $9.10 | $9.78 (7.47%) | $9.86 | $9.06 | 717,800 | $197.02 M |
| 04/01/2025 | $9.30 | $9.33 (0.32%) | $9.41 | $8.90 | 718,300 | $187.96 M |
| 03/31/2025 | $9.10 | $9.30 (2.2%) | $9.37 | $8.90 | 872,188 | $187.35 M |
| 03/28/2025 | $9.33 | $9.51 (1.93%) | $9.53 | $9.15 | 876,209 | $191.58 M |
| 03/27/2025 | $9.77 | $9.32 (-4.61%) | $9.77 | $8.95 | 1.43 M | $187.76 M |
| 03/26/2025 | $10.77 | $9.95 (-7.61%) | $10.77 | $9.80 | 1.54 M | $200.45 M |
| 03/25/2025 | $11.07 | $10.74 (-2.98%) | $11.10 | $10.61 | 1.33 M | $216.36 M |
| 03/24/2025 | $10.30 | $10.93 (6.12%) | $10.98 | $9.90 | 2.00 M | $220.19 M |
| 03/21/2025 | $9.71 | $9.76 (0.51%) | $9.80 | $9.33 | 988,745 | $196.62 M |
| 03/20/2025 | $9.68 | $9.91 (2.38%) | $10.14 | $9.57 | 1.31 M | $199.64 M |
| 03/19/2025 | $9.24 | $9.68 (4.76%) | $9.78 | $9.19 | 1.26 M | $195.01 M |
| 03/18/2025 | $9.15 | $9.14 (-0.11%) | $9.22 | $8.82 | 678,694 | $184.13 M |
| 03/17/2025 | $9.19 | $9.25 (0.65%) | $9.33 | $8.92 | 987,800 | $186.35 M |
| 03/14/2025 | $9.08 | $9.25 (1.87%) | $9.27 | $8.83 | 980,783 | $186.35 M |
| 03/13/2025 | $9.34 | $8.88 (-4.93%) | $9.35 | $8.75 | 1.01 M | $178.89 M |
| 03/12/2025 | $9.67 | $9.35 (-3.31%) | $9.79 | $9.07 | 1.01 M | $188.36 M |
| 03/11/2025 | $9.01 | $9.21 (2.22%) | $9.46 | $8.87 | 1.15 M | $185.54 M |
| 03/10/2025 | $9.29 | $9.05 (-2.58%) | $9.47 | $8.68 | 2.04 M | $182.32 M |
| 03/07/2025 | $9.70 | $9.65 (-0.52%) | $9.74 | $9.03 | 1.62 M | $195.39 M |
| 03/06/2025 | $10.14 | $9.69 (-4.44%) | $10.45 | $9.15 | 2.37 M | $196.20 M |
| 03/05/2025 | $11.25 | $10.36 (-7.91%) | $11.28 | $9.57 | 3.79 M | $209.77 M |
| 03/04/2025 | $9.22 | $9.35 (1.41%) | $9.60 | $9.03 | 2.23 M | $189.32 M |
| 03/03/2025 | $10.27 | $9.59 (-6.62%) | $10.72 | $9.58 | 1.99 M | $194.18 M |
| 02/28/2025 | $9.99 | $9.86 (-1.3%) | $10.07 | $9.53 | 2.10 M | $199.65 M |
| 02/27/2025 | $10.63 | $10.13 (-4.7%) | $10.80 | $10.12 | 948,846 | $205.11 M |
| 02/26/2025 | $10.88 | $10.51 (-3.4%) | $11.15 | $10.31 | 1.28 M | $212.81 M |
| 02/25/2025 | $10.66 | $10.70 (0.38%) | $10.77 | $10.20 | 1.85 M | $216.65 M |
| 02/24/2025 | $11.19 | $10.93 (-2.32%) | $11.30 | $10.09 | 3.24 M | $221.31 M |
| 02/21/2025 | $11.45 | $11.29 (-1.4%) | $12.05 | $11.21 | 1.87 M | $228.60 M |
| 02/20/2025 | $11.63 | $11.32 (-2.67%) | $11.80 | $11.16 | 1.38 M | $229.21 M |
| 02/19/2025 | $12.11 | $11.62 (-4.05%) | $12.11 | $11.30 | 2.18 M | $235.28 M |
| 02/18/2025 | $13.00 | $12.00 (-7.69%) | $13.26 | $11.59 | 3.86 M | $242.98 M |
| 02/14/2025 | $13.37 | $13.11 (-1.94%) | $13.56 | $12.72 | 1.67 M | $265.45 M |
| 02/13/2025 | $14.50 | $13.03 (-10.14%) | $15.30 | $12.75 | 4.14 M | $263.83 M |
| 02/12/2025 | $14.32 | $14.30 (-0.14%) | $14.74 | $13.60 | 2.75 M | $289.55 M |
| 02/11/2025 | $14.92 | $15.00 (0.54%) | $15.95 | $14.88 | 2.12 M | $303.72 M |
| 02/10/2025 | $17.29 | $15.42 (-10.82%) | $17.29 | $14.21 | 6.19 M | $312.22 M |
| 02/07/2025 | $16.55 | $16.94 (2.36%) | $17.73 | $16.07 | 3.16 M | $343.00 M |
| 02/06/2025 | $15.85 | $16.36 (3.22%) | $16.71 | $15.51 | 2.59 M | $331.26 M |
| 02/05/2025 | $15.35 | $15.57 (1.43%) | $15.70 | $14.71 | 2.06 M | $315.26 M |
| 02/04/2025 | $14.10 | $15.00 (6.38%) | $15.13 | $13.88 | 2.32 M | $303.72 M |
| 02/03/2025 | $12.62 | $13.77 (9.11%) | $14.13 | $12.60 | 2.10 M | $278.82 M |
| 01/31/2025 | $13.90 | $13.71 (-1.37%) | $14.38 | $13.40 | 1.66 M | $277.60 M |
| 01/30/2025 | $14.11 | $13.81 (-2.13%) | $14.85 | $13.73 | 1.67 M | $279.62 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.
