Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oppfi Inc [Opfi/W] (NY: OPF-WS )

1.014 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2024 0.9800 1.150 0.9500 1.014 33,915 +0.03(+2.67%)
Nov 27, 2024 0.9200 1.000 0.9169 0.9880 69,446 +0.06(+6.24%)
Nov 26, 2024 0.8900 0.9350 0.8900 0.9300 141,002 +0.09(+10.49%)
Nov 25, 2024 0.8000 0.8874 0.8000 0.8417 133,629 +0.08(+10.75%)
Nov 22, 2024 0.6900 0.8000 0.6285 0.7600 124,554 +0.07(+10.95%)
Nov 21, 2024 0.6299 0.6900 0.6001 0.6850 62,997 +0.06(+8.75%)
Nov 20, 2024 0.6500 0.6556 0.5701 0.6299 26,245 -0.01(-1.70%)
Nov 19, 2024 0.6000 0.6900 0.5329 0.6408 69,855 +0.04(+6.80%)
Nov 18, 2024 0.5446 0.6100 0.5446 0.6000 67,178 +0.06(+10.17%)
Nov 15, 2024 0.5275 0.5820 0.4500 0.5446 149,218 +0.03(+6.37%)
Nov 14, 2024 0.5200 0.5337 0.5120 0.5120 26,365 -0.01(-1.54%)
Nov 13, 2024 0.6000 0.6000 0.4770 0.5200 48,781 -0.07(-11.86%)
Nov 12, 2024 0.5000 0.6300 0.4800 0.5900 271,698 +0.09(+18.24%)
Nov 11, 2024 0.4200 0.5000 0.4100 0.4990 76,375 +0.04(+9.79%)
Nov 08, 2024 0.3800 0.4545 0.3526 0.4545 16,496 +0.01(+3.30%)
Nov 07, 2024 0.3600 0.4600 0.3300 0.4400 386,786 +0.13(+41.94%)
Nov 06, 2024 0.2220 0.3325 0.2200 0.3100 36,660 +0.10(+46.99%)
Nov 05, 2024 0.2120 0.2263 0.2101 0.2109 17,508 -0.00(-0.14%)
Nov 04, 2024 0.2400 0.2500 0.2100 0.2112 18,649 -0.04(-17.05%)
Nov 01, 2024 0.2424 0.2546 0.2400 0.2546 3,625 +0.00(+1.84%)
Oct 31, 2024 0.2600 0.2600 0.2400 0.2500 17,792 -0.03(-10.75%)
Oct 30, 2024 0.2525 0.2899 0.2500 0.2801 16,526 +0.01(+3.74%)
Oct 29, 2024 0.2570 0.2879 0.2300 0.2700 23,085 +0.01(+5.68%)
Oct 28, 2024 0.2464 0.3000 0.2330 0.2555 68,374 +0.02(+6.46%)
Oct 25, 2024 0.2300 0.2400 0.2300 0.2400 5,301 -0.01(-4.00%)
Oct 24, 2024 0.2200 0.2800 0.2110 0.2500 16,777 +0.02(+10.13%)
Oct 23, 2024 0.3000 0.3000 0.2270 0.2270 2,858 -0.07(-24.31%)
Oct 22, 2024 0.2800 0.3190 0.2735 0.2999 179,040 +0.03(+11.07%)
Oct 21, 2024 0.2500 0.2980 0.2500 0.2700 41,132 +0.03(+12.50%)
Oct 18, 2024 0.2200 0.2799 0.2150 0.2400 19,790 +0.03(+14.18%)
Oct 17, 2024 0.2200 0.2200 0.2100 0.2102 5,686 -0.01(-4.45%)
Oct 16, 2024 0.2100 0.2200 0.2100 0.2200 2,229 +0.00(+0.05%)
Oct 15, 2024 0.2195 0.2600 0.2020 0.2199 11,000 +0.02(+7.95%)
Oct 14, 2024 0.2300 0.2400 0.2000 0.2037 86,028 -0.02(-7.41%)
Oct 11, 2024 0.2400 0.2400 0.2200 0.2200 1,200 -0.02(-8.33%)
Oct 10, 2024 0.2500 0.2500 0.2400 0.2400 37,324 +0.00(+0.00%)
Oct 09, 2024 0.2200 0.2400 0.2100 0.2400 74,066 +0.03(+14.29%)
Oct 08, 2024 0.1900 0.2251 0.1881 0.2100 11,958 +0.01(+5.05%)
Oct 07, 2024 0.1944 0.2089 0.1725 0.1999 12,384 +0.01(+5.21%)
Oct 04, 2024 0.1900 0.2000 0.1828 0.1900 7,794 +0.02(+8.57%)
Oct 03, 2024 0.1999 0.1999 0.1330 0.1750 10,395 -0.02(-7.89%)
Oct 02, 2024 0.2225 0.2225 0.1900 0.1900 11,806 -0.04(-18.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.