-
5 DAY PERFORMANCE
+8.22% -
1 MONTH PERFORMANCE
+5.64% -
3 MONTH PERFORMANCE
+43.66% -
6 MONTH PERFORMANCE
+94.80% -
YEAR-TO-DATE PERFORMANCE
-4.88% -
1 YEAR PERFORMANCE
+93.25%
OppFi Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/07/2024 | $3.88 | $3.84 (-1.03%) | $4.00 | $3.47 | 500,700 | $75.56 M |
| 08/06/2024 | $3.26 | $3.39 (3.99%) | $3.41 | $3.13 | 182,805 | $66.70 M |
| 08/05/2024 | $3.25 | $3.13 (-3.69%) | $3.31 | $3.09 | 230,063 | $61.59 M |
| 08/02/2024 | $3.51 | $3.51 (0%) | $3.56 | $3.44 | 120,742 | $67.41 M |
| 08/01/2024 | $3.90 | $3.67 (-5.9%) | $3.92 | $3.60 | 141,000 | $70.48 M |
| 07/31/2024 | $3.71 | $3.86 (4.04%) | $3.95 | $3.69 | 127,200 | $74.13 M |
| 07/30/2024 | $3.76 | $3.68 (-2.13%) | $3.79 | $3.46 | 208,400 | $70.68 M |
| 07/29/2024 | $4.16 | $3.84 (-7.69%) | $4.16 | $3.83 | 187,113 | $73.75 M |
| 07/26/2024 | $3.98 | $4.17 (4.77%) | $4.19 | $3.96 | 140,818 | $80.09 M |
| 07/25/2024 | $3.92 | $3.99 (1.79%) | $4.04 | $3.90 | 128,400 | $76.63 M |
| 07/24/2024 | $4.08 | $3.93 (-3.68%) | $4.13 | $3.88 | 154,900 | $75.48 M |
| 07/23/2024 | $3.87 | $4.08 (5.43%) | $4.10 | $3.87 | 100,710 | $78.36 M |
| 07/22/2024 | $3.80 | $3.91 (2.89%) | $3.93 | $3.77 | 105,368 | $75.09 M |
| 07/19/2024 | $4.00 | $3.82 (-4.5%) | $4.12 | $3.80 | 226,675 | $73.36 M |
| 07/18/2024 | $4.02 | $4.08 (1.49%) | $4.11 | $4.00 | 172,771 | $78.36 M |
| 07/17/2024 | $4.00 | $4.04 (1%) | $4.11 | $3.97 | 143,394 | $77.59 M |
| 07/16/2024 | $3.85 | $4.04 (4.94%) | $4.05 | $3.85 | 456,624 | $77.59 M |
| 07/15/2024 | $3.70 | $3.81 (2.97%) | $3.82 | $3.63 | 268,190 | $73.17 M |
| 07/12/2024 | $3.63 | $3.62 (-0.28%) | $3.63 | $3.55 | 109,195 | $69.52 M |
| 07/11/2024 | $3.55 | $3.59 (1.13%) | $3.63 | $3.53 | 108,461 | $68.95 M |
| 07/10/2024 | $3.51 | $3.47 (-1.14%) | $3.52 | $3.47 | 89,272 | $66.64 M |
| 07/09/2024 | $3.56 | $3.48 (-2.25%) | $3.59 | $3.47 | 67,956 | $66.83 M |
| 07/08/2024 | $3.46 | $3.52 (1.73%) | $3.60 | $3.46 | 115,021 | $67.60 M |
| 07/05/2024 | $3.54 | $3.45 (-2.54%) | $3.54 | $3.31 | 254,134 | $66.26 M |
| 07/03/2024 | $3.52 | $3.54 (0.57%) | $3.62 | $3.50 | 81,507 | $67.99 M |
| 07/02/2024 | $3.52 | $3.52 (0%) | $3.64 | $3.48 | 165,769 | $67.60 M |
| 07/01/2024 | $3.40 | $3.52 (3.53%) | $3.53 | $3.34 | 149,260 | $67.60 M |