Free Trial

OppFi (OPFI) Stock Chart & Stock Price History

OppFi logo
$5.05
-0.07 (-1.37%)
(As of 11/1/2024 ET)

OppFi Stock Price Performance

5 Day
Performance
-6.13%
1 Month
Performance
+7.68%
3 Month
Performance
+44.29%
6 Month
Performance
+81.65%
Year-To-Date
Performance
-1.37%
1 Year
Performance
+120.52%
Receive OPFI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for OppFi and its competitors with MarketBeat's FREE daily newsletter

OPFI Stock Chart for Saturday, November, 2, 2024

OppFi Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$5.13$5.05
-1.56%
$5.16$5.01245,982 shs$435.56 million
10/31/2024$5.25$5.13
-2.19%
$5.24$4.93344,491 shs$442.48 million
10/30/2024$5.25$5.25
-0.10%
$5.34$5.21171,347 shs$452.40 million
10/29/2024$5.38$5.25
-2.42%
$5.43$5.22181,177 shs$452.81 million
10/28/2024$5.05$5.38
+6.53%
$5.38$5.05337,538 shs$464.03 million
10/25/2024$5.12$5.05
-1.37%
$5.24$5.04215,642 shs$561.86 million
10/24/2024$5.15$5.12
-0.58%
$5.25$5.12160,531 shs$569.65 million
10/23/2024$5.55$5.15
-7.21%
$5.52$5.15355,899 shs$572.98 million
10/22/2024$5.38$5.55
+3.16%
$5.58$5.26566,340 shs$617.49 million
10/21/2024$5.19$5.38
+3.66%
$5.43$5.19502,071 shs$598.57 million
10/18/2024$4.82$5.19
+7.68%
$5.22$4.82665,332 shs$577.43 million
10/17/2024$4.87$4.82
-1.03%
$4.88$4.78129,020 shs$536.27 million
10/16/2024$4.88$4.87
-0.20%
$4.95$4.83111,734 shs$541.83 million
10/15/2024$4.92$4.88
-0.81%
$4.95$4.80141,612 shs$542.94 million
10/14/2024$4.70$4.92
+4.68%
$5.01$4.73445,032 shs$547.39 million
10/11/2024$4.84$4.69
-3.10%
$4.92$4.68181,004 shs$404.51 million
10/10/2024$4.96$4.84
-2.32%
$4.97$4.80140,733 shs$538.49 million
10/09/2024$4.75$4.96
+4.32%
$5.01$4.68432,383 shs$551.29 million
10/08/2024$4.58$4.75
+3.83%
$4.82$4.41370,530 shs$528.48 million
10/07/2024$4.47$4.58
+2.35%
$4.65$4.47259,977 shs$509.01 million
10/04/2024$4.52$4.47
-1.11%
$4.54$4.38145,914 shs$497.33 million
10/03/2024$4.69$4.52
-3.62%
$4.69$4.48225,301 shs$502.89 million
10/02/2024$4.94$4.69
-5.06%
$4.99$4.68194,208 shs$521.81 million
10/01/2024$4.73$4.94
+4.44%
$5.00$4.77544,930 shs$549.62 million
09/30/2024$4.88$4.73
-3.07%
$4.88$4.64324,109 shs$526.26 million
09/27/2024$4.76$4.89
+2.63%
$4.91$4.70318,872 shs$421.33 million
09/26/2024$4.56$4.76
+4.39%
$5.00$4.61544,635 shs$410.55 million
09/25/2024$4.50$4.56
+1.33%
$4.64$4.44190,380 shs$393.30 million
09/24/2024$4.46$4.50
+0.90%
$4.51$4.34119,946 shs$500.67 million
09/23/2024$4.38$4.46
+1.83%
$4.46$4.32129,312 shs$496.22 million
09/20/2024$4.33$4.38
+1.15%
$4.46$4.32182,329 shs$487.31 million
09/19/2024$4.40$4.33
-1.59%
$4.50$4.3191,785 shs$481.75 million
09/18/2024$4.46$4.40
-1.35%
$4.55$4.38100,110 shs$489.54 million
09/17/2024$4.31$4.46
+3.60%
$4.51$4.31131,317 shs$496.22 million
09/16/2024$4.33$4.31
-0.58%
$4.33$4.16169,888 shs$478.97 million
09/13/2024$4.26$4.33
+1.76%
$4.39$4.31106,906 shs$373.46 million
09/12/2024$4.20$4.26
+1.31%
$4.33$4.19185,998 shs$473.41 million
09/11/2024$4.06$4.20
+3.45%
$4.28$4.11279,202 shs$467.29 million
09/10/2024$4.27$4.06
-4.92%
$4.29$3.93297,943 shs$350.18 million
09/09/2024$4.07$4.27
+4.91%
$4.35$4.09231,306 shs$368.29 million
We recommended Nvidia in 2016, now we’re recommending this… (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
09/06/2024$4.21$4.07
-3.33%
$4.29$4.07201,617 shs$452.82 million
09/05/2024$4.34$4.21
-3.00%
$4.40$4.18243,366 shs$468.40 million
09/04/2024$4.75$4.34
-8.54%
$4.70$4.25252,919 shs$482.86 million
09/03/2024$4.77$4.75
-0.52%
$4.85$4.58327,370 shs$527.92 million
09/02/2024$4.77$4.77$4.77$4.59121,500 shs$530.71 million
08/30/2024$4.61$4.77
+3.47%
$4.77$4.60121,246 shs$530.71 million
08/29/2024$4.54$4.61
+1.54%
$4.88$4.55312,508 shs$512.90 million
08/28/2024$4.63$4.54
-1.94%
$4.78$4.54250,616 shs$505.12 million
08/27/2024$4.75$4.63
-2.53%
$4.76$4.59175,197 shs$515.13 million
08/26/2024$4.53$4.75
+4.86%
$4.78$4.52274,335 shs$528.48 million
08/23/2024$4.44$4.54
+2.25%
$4.57$4.42145,914 shs$505.12 million
08/22/2024$4.54$4.44
-2.20%
$4.60$4.4085,135 shs$493.99 million
08/21/2024$4.69$4.54
-3.20%
$4.74$4.50133,845 shs$505.12 million
08/20/2024$4.45$4.69
+5.39%
$4.75$4.45313,056 shs$521.81 million
08/19/2024$4.47$4.45
-0.45%
$4.75$4.39358,763 shs$495.10 million
08/16/2024$4.34$4.47
+3.00%
$4.65$4.32195,688 shs$497.33 million
08/15/2024$4.46$4.34
-2.69%
$4.54$4.31204,478 shs$482.86 million
08/14/2024$4.70$4.46
-5.11%
$4.74$4.43250,530 shs$496.22 million
08/13/2024$4.61$4.70
+1.95%
$4.80$4.58423,744 shs$522.92 million
08/12/2024$4.52$4.61
+1.99%
$4.80$4.24678,180 shs$512.90 million
08/09/2024$3.93$4.52
+15.16%
$4.55$3.97933,893 shs$502.89 million
08/08/2024$3.82$3.93
+2.75%
$4.18$3.88333,484 shs$436.69 million
08/07/2024$3.38$3.82
+13.19%
$4.00$3.47499,869 shs$425.01 million
08/06/2024$3.12$3.38
+8.17%
$3.41$3.13182,605 shs$375.50 million
08/05/2024$3.51$3.12
-11.11%
$3.31$3.09230,036 shs$347.13 million
08/02/2024$3.67$3.50
-4.63%
$3.56$3.44120,742 shs$389.41 million
08/01/2024$3.86$3.67
-4.92%
$3.93$3.60140,996 shs$408.32 million


This page (NYSE:OPFI) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners