Get the Stockscreener App
4.94
1.86%
0.09
After Hours:
4.94
Oppfi Inc Stock (OPFI) Price History
The historical daily chart and data for Oppfi Inc stock (OPFI), show that the latest closing stock price as of November 05, 2024, is $4.94.
- Oppfi Inc all-time high stock price is $10.40, occurred on September 10, 2021.
- The lowest Oppfi Inc stock price recorded was $1.70 on March 17, 2023. Since then, Oppfi Inc's stock price has risen over 190.59% to $4.94 now.
- The 52-week high stock price for OPFI is $5.58, representing a 12.96% increase from the current share price, occurred on October 22, 2024.
- The 52-week low stock price for OPFI is $2.30, indicating a -53.44% decrease from the current share price, occurred on November 06, 2023.
- The closing price of Oppfi Inc (OPFI) stock in the beginning of 2023 was $4.84. The stock closed the year at $2.05, a loss of over -57.64% for the year.
The table below shows more information about OPFI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $4.98 | $4.85 | $0.13 | 195,194.0 | +1.86% |
| Nov 04, 2024 | $5.12 | $4.83 | $0.2899 | 319,161.0 | -3.96% |
| Nov 01, 2024 | $5.16 | $5.01 | $0.15 | 244,145.0 | -1.37% |
| Oct 31, 2024 | $5.24 | $4.93 | $0.31 | 344,280.0 | -2.29% |
| Oct 30, 2024 | $5.34 | $5.21 | $0.13 | 171,207.0 | -0.19% |
| Oct 29, 2024 | $5.42 | $5.22 | $0.205 | 180,829.0 | -2.60% |
| Oct 28, 2024 | $5.39 | $5.04 | $0.35 | 337,165.0 | +6.73% |
| Oct 25, 2024 | $5.24 | $5.04 | $0.2003 | 215,328.0 | -1.37% |
| Oct 24, 2024 | $5.25 | $5.12 | $0.1294 | 160,326.0 | -0.58% |
| Oct 23, 2024 | $5.52 | $5.15 | $0.37 | 355,984.0 | -7.21% |
| Oct 22, 2024 | $5.58 | $5.26 | $0.32 | 566,576.0 | +3.54% |
| Oct 21, 2024 | $5.43 | $5.19 | $0.24 | 501,335.0 | +3.28% |
| Oct 18, 2024 | $5.22 | $4.82 | $0.3953 | 664,647.0 | +7.68% |
| Oct 17, 2024 | $4.88 | $4.78 | $0.10 | 128,893.0 | -1.03% |
| Oct 16, 2024 | $4.95 | $4.83 | $0.115 | 110,579.0 | -0.20% |
| Oct 15, 2024 | $4.95 | $4.80 | $0.15 | 141,195.0 | -0.81% |
| Oct 14, 2024 | $5.01 | $4.73 | $0.28 | 445,341.0 | +4.68% |
| Oct 11, 2024 | $4.92 | $4.68 | $0.24 | 180,504.0 | -2.69% |
| Oct 10, 2024 | $4.97 | $4.80 | $0.17 | 138,818.0 | -2.62% |
| Oct 09, 2024 | $5.02 | $4.68 | $0.34 | 431,348.0 | +4.42% |
| Oct 08, 2024 | $4.82 | $4.41 | $0.41 | 370,191.0 | +3.94% |
Oppfi Inc Stock (OPFI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Oppfi Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OPFI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Oppfi Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Oppfi Inc Stock (OPFI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $5.16 | $4.83 | $0.3299 | 953,694.0 | -3.52% |
| Oct, 2024 | $5.58 | $4.38 | $1.20 | 6,806,456.0 | +8.25% |
| Sep, 2024 | $5.00 | $3.93 | $1.07 | 4,405,707.0 | -0.84% |
| Aug, 2024 | $4.88 | $3.09 | $1.79 | 6,324,827.0 | +23.58% |
| Jul, 2024 | $4.19 | $3.31 | $0.88 | 3,515,918.0 | +13.86% |
| Jun, 2024 | $3.52 | $3.04 | $0.475 | 4,029,881.0 | +4.95% |
| May, 2024 | $3.56 | $2.61 | $0.9478 | 4,808,245.0 | +20.97% |
| Apr, 2024 | $3.43 | $2.38 | $1.06 | 7,598,050.0 | +6.80% |
| Mar, 2024 | $3.83 | $2.35 | $1.48 | 7,595,643.0 | -28.98% |
| Feb, 2024 | $3.90 | $2.99 | $0.91 | 4,638,831.0 | +9.66% |
| Jan, 2024 | $5.13 | $3.21 | $1.92 | 7,108,875.0 | -37.30% |
Oppfi Inc Stock (OPFI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.34 | $3.58 | $1.76 | 9,936,414.0 | +44.63% |
| Nov, 2023 | $3.99 | $2.23 | $1.76 | 5,813,941.0 | +58.74% |
| Oct, 2023 | $2.58 | $2.04 | $0.54 | 1,755,154.0 | -11.51% |
| Sep, 2023 | $2.74 | $2.27 | $0.47 | 2,931,327.0 | -2.33% |
| Aug, 2023 | $2.72 | $2.00 | $0.72 | 2,383,375.0 | +24.04% |
| Jul, 2023 | $2.14 | $1.91 | $0.23 | 764,012.0 | +1.96% |
| Jun, 2023 | $2.37 | $1.98 | $0.39 | 1,379,075.0 | +0.00% |
| May, 2023 | $2.30 | $1.81 | $0.49 | 1,363,681.0 | +7.37% |
| Apr, 2023 | $2.19 | $1.87 | $0.32 | 689,279.0 | -7.32% |
| Mar, 2023 | $2.15 | $1.70 | $0.45 | 1,372,638.0 | -2.84% |
| Feb, 2023 | $2.48 | $2.10 | $0.38 | 1,191,720.0 | -8.26% |
| Jan, 2023 | $2.32 | $1.94 | $0.38 | 852,675.0 | +12.20% |
Oppfi Inc Stock (OPFI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.64 | $1.91 | $0.73 | 1,654,002.0 | -17.67% |
| Nov, 2022 | $2.58 | $1.87 | $0.7099 | 1,830,403.0 | +9.69% |
| Oct, 2022 | $2.53 | $1.92 | $0.61 | 1,928,198.0 | -1.30% |
| Sep, 2022 | $2.88 | $2.03 | $0.85 | 2,992,866.0 | -15.13% |
| Aug, 2022 | $3.70 | $2.33 | $1.37 | 3,748,426.0 | -11.44% |
| Jul, 2022 | $3.64 | $2.81 | $0.83 | 2,122,232.0 | -6.99% |
| Jun, 2022 | $3.72 | $3.00 | $0.72 | 4,340,297.0 | -9.86% |
| May, 2022 | $3.78 | $2.46 | $1.32 | 5,285,394.0 | +22.90% |
| Apr, 2022 | $3.64 | $2.70 | $0.94 | 2,024,015.0 | -13.41% |
| Mar, 2022 | $4.30 | $2.98 | $1.32 | 5,805,418.0 | -4.19% |
| Feb, 2022 | $5.04 | $3.42 | $1.62 | 4,526,392.0 | -23.34% |
| Jan, 2022 | $6.68 | $4.04 | $2.64 | 15,240,300.0 | +2.86% |
2.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):