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

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

4.010 -0.270 (-6.31%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2025 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 (%)
Jul 01, 2025 4.150 4.150 3.750 4.010 18,674 -0.27(-6.31%)
Jun 30, 2025 4.480 4.480 3.750 4.280 24,833 -0.20(-4.47%)
Jun 27, 2025 4.430 4.740 4.410 4.480 10,695 -0.02(-0.44%)
Jun 26, 2025 4.340 4.590 4.250 4.500 24,622 +0.21(+4.90%)
Jun 25, 2025 4.520 4.520 4.210 4.290 7,801 -0.16(-3.60%)
Jun 24, 2025 3.960 4.450 3.960 4.450 55,704 +0.71(+18.98%)
Jun 23, 2025 3.420 3.750 3.050 3.740 146,794 +0.17(+4.76%)
Jun 20, 2025 3.470 3.620 3.390 3.570 44,625 +0.28(+8.51%)
Jun 18, 2025 3.020 3.470 3.020 3.290 59,835 +0.24(+7.87%)
Jun 17, 2025 3.270 3.270 2.790 3.050 27,115 -0.32(-9.50%)
Jun 16, 2025 3.170 3.580 3.140 3.370 10,229 +0.17(+5.31%)
Jun 13, 2025 3.320 3.400 3.090 3.200 42,778 -0.48(-13.04%)
Jun 12, 2025 4.200 4.200 3.390 3.680 26,390 -0.46(-11.11%)
Jun 11, 2025 4.220 4.330 4.100 4.140 71,067 -0.08(-1.90%)
Jun 10, 2025 4.070 4.260 4.070 4.220 19,953 +0.07(+1.69%)
Jun 09, 2025 4.080 4.160 4.000 4.150 8,551 -0.18(-4.16%)
Jun 06, 2025 4.150 4.350 4.150 4.330 70,035 +0.23(+5.61%)
Jun 05, 2025 3.990 4.280 3.980 4.100 8,024 +0.12(+3.02%)
Jun 04, 2025 3.960 4.200 3.948 3.980 32,175 +0.11(+2.74%)
Jun 03, 2025 3.710 3.910 3.710 3.874 2,529 +0.02(+0.62%)
Jun 02, 2025 3.570 3.950 3.570 3.850 9,783 +0.30(+8.45%)
May 30, 2025 3.630 3.690 3.418 3.550 5,474 -0.17(-4.57%)
May 29, 2025 4.000 4.000 3.610 3.720 7,456 -0.23(-5.82%)
May 28, 2025 3.850 4.030 3.750 3.950 30,773 +0.20(+5.33%)
May 27, 2025 3.500 3.790 3.500 3.750 43,095 +0.49(+15.03%)
May 23, 2025 3.220 3.450 3.201 3.260 43,437 +0.00(+0.00%)
May 22, 2025 3.090 3.360 3.090 3.260 11,846 +0.26(+8.67%)
May 21, 2025 3.500 3.500 2.875 3.000 19,871 -0.51(-14.53%)
May 20, 2025 3.440 3.640 3.353 3.510 32,892 +0.16(+4.78%)
May 19, 2025 3.250 3.390 3.200 3.350 16,065 +0.08(+2.45%)
May 16, 2025 3.110 3.300 3.010 3.270 8,272 +0.09(+2.83%)
May 15, 2025 3.270 3.450 3.100 3.180 9,098 -0.39(-10.92%)
May 14, 2025 3.730 3.730 3.460 3.570 29,748 -0.11(-2.99%)
May 13, 2025 3.500 3.700 3.470 3.680 35,651 +0.18(+5.14%)
May 12, 2025 3.450 3.500 3.260 3.500 82,591 +0.29(+9.03%)
May 09, 2025 3.280 3.300 3.000 3.210 118,769 +0.02(+0.63%)
May 08, 2025 2.970 3.315 2.960 3.190 103,680 +0.39(+13.93%)
May 07, 2025 2.640 2.890 2.500 2.800 60,449 +0.38(+15.70%)
May 06, 2025 2.450 2.450 2.320 2.420 14,504 -0.02(-0.82%)
May 05, 2025 2.470 2.470 2.282 2.440 6,342 -0.07(-2.79%)
May 02, 2025 2.360 2.550 2.360 2.510 14,982 +0.16(+6.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.