5 DAY PERFORMANCE
-2.45%
1 MONTH PERFORMANCE
-3.59%
3 MONTH PERFORMANCE
-7.58%
6 MONTH PERFORMANCE
+0.77%
YEAR-TO-DATE PERFORMANCE
-12.62%
1 YEAR PERFORMANCE
-11.69%
OppFi Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $9.81 | $9.76 (-0.51%) | $9.86 | $9.70 | 340.00 K | $261.36 M |
| 08/05/2026 | $9.98 | $9.79 (-1.9%) | $10.19 | $9.69 | 410.09 K | $262.16 M |
| 08/04/2026 | $9.95 | $9.81 (-1.41%) | $10.03 | $9.79 | 397.30 K | $262.70 M |
| 08/03/2026 | $9.47 | $9.92 (4.75%) | $9.94 | $9.42 | 451.40 K | $265.64 M |
| 07/31/2026 | $9.34 | $9.37 (0.32%) | $9.41 | $9.15 | 374.22 K | $250.91 M |
| 07/30/2026 | $9.43 | $9.42 (-0.11%) | $9.43 | $9.12 | 417.92 K | $252.25 M |
| 07/29/2026 | $9.56 | $9.52 (-0.42%) | $9.70 | $9.45 | 731.75 K | $254.93 M |
| 07/28/2026 | $9.48 | $9.65 (1.79%) | $9.77 | $9.42 | 510.74 K | $258.41 M |
| 07/27/2026 | $9.19 | $9.42 (2.5%) | $9.44 | $9.19 | 391.20 K | $252.25 M |
| 07/24/2026 | $8.87 | $9.02 (1.69%) | $9.14 | $8.80 | 378.40 K | $241.54 M |
| 07/23/2026 | $9.15 | $8.86 (-3.17%) | $9.16 | $8.81 | 495.60 K | $237.26 M |
| 07/22/2026 | $9.39 | $9.24 (-1.6%) | $9.46 | $9.21 | 433.24 K | $247.43 M |
| 07/21/2026 | $9.43 | $9.46 (0.32%) | $9.48 | $9.26 | 393.30 K | $253.32 M |
| 07/20/2026 | $9.37 | $9.30 (-0.75%) | $9.41 | $9.22 | 479.30 K | $249.04 M |
| 07/17/2026 | $9.25 | $9.38 (1.41%) | $9.54 | $9.25 | 428.12 K | $251.18 M |
| 07/16/2026 | $9.26 | $9.39 (1.4%) | $9.40 | $9.24 | 329.99 K | $251.45 M |
| 07/15/2026 | $9.26 | $9.24 (-0.22%) | $9.37 | $9.14 | 546.31 K | $247.43 M |
| 07/14/2026 | $9.21 | $9.20 (-0.11%) | $9.25 | $9.06 | 550.90 K | $246.36 M |
| 07/13/2026 | $9.40 | $9.21 (-2.02%) | $9.54 | $9.04 | 748.76 K | $246.63 M |
| 07/10/2026 | $9.35 | $9.44 (0.96%) | $9.54 | $9.35 | 373.40 K | $252.79 M |
| 07/09/2026 | $9.08 | $9.26 (1.98%) | $9.30 | $9.03 | 531.89 K | $247.97 M |
| 07/08/2026 | $9.38 | $9.09 (-3.09%) | $9.38 | $8.84 | 1.02 M | $243.42 M |
| 07/07/2026 | $10.04 | $9.48 (-5.58%) | $10.09 | $9.43 | 928.40 K | $253.86 M |
| 07/06/2026 | $10.17 | $10.01 (-1.57%) | $10.17 | $9.95 | 865.18 K | $268.05 M |
| 07/02/2026 | $10.10 | $9.96 (-1.39%) | $10.14 | $9.93 | 788.54 K | $266.71 M |
| 07/01/2026 | $10.04 | $10.01 (-0.3%) | $10.09 | $9.82 | 813.30 K | $268.05 M |
| 06/30/2026 | $9.55 | $9.93 (3.98%) | $10.04 | $9.44 | 1.38 M | $265.91 M |
| 06/29/2026 | $9.25 | $9.42 (1.84%) | $9.53 | $9.15 | 973.44 K | $252.25 M |
| 06/26/2026 | $9.28 | $9.28 (0%) | $9.38 | $9.08 | 952.00 K | $248.50 M |
| 06/25/2026 | $8.91 | $9.36 (5.05%) | $9.39 | $8.82 | 899.43 K | $250.65 M |
| 06/24/2026 | $8.83 | $8.80 (-0.34%) | $9.09 | $8.75 | 514.30 K | $235.65 M |
| 06/23/2026 | $8.39 | $8.76 (4.41%) | $8.77 | $8.39 | 841.18 K | $234.58 M |
| 06/22/2026 | $8.35 | $8.36 (0.12%) | $8.63 | $8.23 | 918.93 K | $223.87 M |
| 06/18/2026 | $8.31 | $8.43 (1.44%) | $8.44 | $8.14 | 1.69 M | $225.74 M |
| 06/17/2026 | $8.68 | $8.34 (-3.92%) | $8.86 | $8.26 | 1.28 M | $223.33 M |
| 06/16/2026 | $8.26 | $8.78 (6.3%) | $8.95 | $8.26 | 1.52 M | $235.11 M |
| 06/15/2026 | $8.45 | $8.26 (-2.25%) | $8.58 | $8.24 | 417.24 K | $221.19 M |
| 06/12/2026 | $8.38 | $8.36 (-0.24%) | $8.56 | $8.30 | 509.45 K | $223.87 M |
| 06/11/2026 | $8.12 | $8.30 (2.22%) | $8.33 | $8.05 | 532.22 K | $222.26 M |
| 06/10/2026 | $8.37 | $8.27 (-1.19%) | $8.50 | $8.26 | 445.90 K | $221.46 M |
| 06/09/2026 | $7.92 | $8.44 (6.57%) | $8.53 | $7.92 | 978.54 K | $226.01 M |
| 06/08/2026 | $8.31 | $7.84 (-5.66%) | $8.38 | $7.81 | 1.13 M | $209.94 M |
| 06/05/2026 | $8.47 | $8.31 (-1.89%) | $8.52 | $8.27 | 496.32 K | $222.53 M |
| 06/04/2026 | $8.12 | $8.45 (4.06%) | $8.46 | $8.07 | 736.58 K | $226.28 M |
| 06/03/2026 | $8.24 | $8.00 (-2.91%) | $8.26 | $7.97 | 1.02 M | $214.23 M |
| 06/02/2026 | $8.28 | $8.36 (0.97%) | $8.44 | $8.21 | 535.71 K | $223.87 M |
| 06/01/2026 | $8.36 | $8.38 (0.24%) | $8.46 | $8.30 | 596.30 K | $224.40 M |
| 05/29/2026 | $8.37 | $8.49 (1.43%) | $8.49 | $8.30 | 486.98 K | $227.35 M |
| 05/28/2026 | $8.36 | $8.34 (-0.24%) | $8.46 | $8.28 | 390.50 K | $223.33 M |
| 05/27/2026 | $8.34 | $8.46 (1.44%) | $8.52 | $8.33 | 549.27 K | $226.55 M |
| 05/26/2026 | $8.19 | $8.30 (1.34%) | $8.33 | $8.16 | 483.20 K | $222.26 M |
| 05/22/2026 | $8.26 | $8.15 (-1.33%) | $8.34 | $8.06 | 810.73 K | $218.24 M |
| 05/21/2026 | $8.39 | $8.25 (-1.67%) | $8.51 | $8.25 | 1.06 M | $220.92 M |
| 05/20/2026 | $8.38 | $8.46 (0.95%) | $8.48 | $8.19 | 771.65 K | $226.55 M |
| 05/19/2026 | $8.42 | $8.35 (-0.83%) | $8.49 | $8.20 | 575.20 K | $223.60 M |
| 05/18/2026 | $8.59 | $8.43 (-1.86%) | $8.70 | $8.37 | 717.64 K | $225.74 M |
| 05/15/2026 | $8.93 | $8.61 (-3.58%) | $8.94 | $8.61 | 640.49 K | $230.56 M |
| 05/14/2026 | $8.95 | $8.92 (-0.34%) | $9.08 | $8.92 | 581.73 K | $238.86 M |
| 05/13/2026 | $9.15 | $8.86 (-3.17%) | $9.17 | $8.81 | 975.30 K | $237.26 M |
| 05/12/2026 | $9.33 | $9.30 (-0.32%) | $9.35 | $9.17 | 705.80 K | $249.04 M |
| 05/11/2026 | $9.20 | $9.29 (0.98%) | $9.38 | $9.20 | 668.05 K | $248.77 M |
| 05/08/2026 | $9.90 | $9.33 (-5.76%) | $9.90 | $9.06 | 1.19 M | $249.84 M |
| 05/07/2026 | $10.20 | $9.89 (-3.04%) | $10.95 | $9.66 | 1.45 M | $264.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
