OppFi Inc (OPFI) Historical Stock Data
11.38 ↑0.64 (5.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OPFI is up 0.59% a day on average. There have been 18 days where OppFi Inc closed green and 12 days where OPFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 10.81 | 11.38 | ↑$0.57 (5.27%) | 10.81 | 11.69 | 877.11K |
| 2025-12-19 | 10.78 | 10.74 | ↓$0.04 (-0.37%) | 10.62 | 10.89 | 769.28K |
| 2025-12-18 | 10.88 | 10.70 | ↓$0.18 (-1.65%) | 10.65 | 11.18 | 796.61K |
| 2025-12-17 | 10.92 | 10.74 | ↓$0.18 (-1.65%) | 10.73 | 11.12 | 501.35K |
| 2025-12-16 | 10.58 | 10.96 | ↑$0.38 (3.59%) | 10.56 | 11.09 | 492.65K |
| 2025-12-15 | 11.09 | 10.67 | ↓$0.42 (-3.79%) | 10.60 | 11.20 | 606.70K |
| 2025-12-12 | 11.01 | 11.09 | ↑$0.08 (0.73%) | 10.99 | 11.35 | 1.11M |
| 2025-12-11 | 10.59 | 10.98 | ↑$0.39 (3.68%) | 10.56 | 11.06 | 596.95K |
| 2025-12-10 | 10.53 | 10.74 | ↑$0.21 (1.99%) | 10.43 | 10.86 | 635.84K |
| 2025-12-09 | 10.29 | 10.62 | ↑$0.33 (3.21%) | 10.29 | 10.67 | 712.50K |
| 2025-12-08 | 10.23 | 10.16 | ↓$0.07 (-0.68%) | 10.11 | 10.27 | 365.23K |
| 2025-12-05 | 10.25 | 10.11 | ↓$0.14 (-1.37%) | 10.03 | 10.36 | 357.73K |
| 2025-12-04 | 10.10 | 10.29 | ↑$0.19 (1.88%) | 10.03 | 10.34 | 505.61K |
| 2025-12-03 | 9.67 | 10.15 | ↑$0.48 (4.96%) | 9.67 | 10.20 | 443.36K |
| 2025-12-02 | 9.83 | 9.65 | ↓$0.18 (-1.83%) | 9.64 | 9.84 | 345.10K |
| 2025-12-01 | 9.80 | 9.78 | ↓$0.02 (-0.20%) | 9.65 | 9.90 | 369.79K |
| 2025-11-28 | 9.70 | 9.90 | ↑$0.20 (2.06%) | 9.66 | 9.98 | 265.89K |
| 2025-11-26 | 9.52 | 9.76 | ↑$0.24 (2.52%) | 9.52 | 9.78 | 632.13K |
| 2025-11-25 | 9.31 | 9.61 | ↑$0.30 (3.22%) | 9.21 | 9.64 | 377.61K |
| 2025-11-24 | 9.21 | 9.25 | ↑$0.04 (0.43%) | 9.14 | 9.32 | 296.32K |
| 2025-11-21 | 9.19 | 9.23 | ↑$0.04 (0.44%) | 9.04 | 9.40 | 697.65K |
| 2025-11-20 | 9.66 | 9.18 | ↓$0.48 (-4.97%) | 9.15 | 9.76 | 545.67K |
| 2025-11-19 | 9.40 | 9.46 | ↑$0.06 (0.64%) | 9.38 | 9.61 | 690.34K |
| 2025-11-18 | 9.18 | 9.38 | ↑$0.20 (2.18%) | 9.16 | 9.48 | 621.81K |
| 2025-11-17 | 9.82 | 9.32 | ↓$0.50 (-5.09%) | 9.28 | 10.15 | 0.94M |
| 2025-11-14 | 9.43 | 9.83 | ↑$0.40 (4.24%) | 9.34 | 9.91 | 0.93M |
| 2025-11-13 | 9.71 | 9.67 | ↓$0.04 (-0.41%) | 9.52 | 9.86 | 516.40K |
| 2025-11-12 | 9.79 | 9.84 | ↑$0.05 (0.51%) | 9.72 | 9.94 | 592.02K |
| 2025-11-11 | 10.02 | 9.84 | ↓$0.18 (-1.80%) | 9.81 | 10.05 | 488.83K |
| 2025-11-10 | 10.05 | 10.06 | ↑$0.01 (0.10%) | 9.85 | 10.25 | 605.52K |
Create an account or log in to view more rows.
$OPFI we always finish green after a red week. Less go!
$OPFI it's true....
$OPFI now is the time to slap that ask!!!
$OPFI ADDING MORE…
$OPFI all in
$OPFI Pack it up boys.
$OPFI every dip gets bought up.
$OPFI yes
keep going down
let's go
stop stalling
$OPFI the greatest stock of all time
will not bow to the shorts
oh yeah
$OPFI HOLDING STRONG FOR ALL OF YOU