5 DAY PERFORMANCE
-3.89%
1 MONTH PERFORMANCE
+17.48%
3 MONTH PERFORMANCE
+0.77%
6 MONTH PERFORMANCE
-3.28%
YEAR-TO-DATE PERFORMANCE
-12.62%
1 YEAR PERFORMANCE
-5.77%
OppFi Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.85 | $9.81 (-0.41%) | $10.00 | $9.76 | 323.19 K | $261.22 M |
| 05/05/2026 | $9.67 | $9.75 (0.83%) | $9.85 | $9.59 | 711.50 K | $258.44 M |
| 05/04/2026 | $9.64 | $9.67 (0.31%) | $10.08 | $9.64 | 1.02 M | $256.32 M |
| 05/01/2026 | $9.60 | $9.51 (-0.94%) | $9.84 | $9.51 | 964.14 K | $252.08 M |
| 04/30/2026 | $9.09 | $9.51 (4.62%) | $9.52 | $9.09 | 897.42 K | $252.08 M |
| 04/29/2026 | $9.81 | $9.19 (-6.32%) | $9.89 | $9.11 | 1.27 M | $243.59 M |
| 04/28/2026 | $8.88 | $9.01 (1.46%) | $9.07 | $8.85 | 259.43 K | $238.82 M |
| 04/27/2026 | $8.67 | $8.89 (2.54%) | $8.89 | $8.67 | 315.50 K | $235.64 M |
| 04/24/2026 | $8.58 | $8.73 (1.75%) | $8.73 | $8.48 | 234.70 K | $231.40 M |
| 04/23/2026 | $8.65 | $8.57 (-0.92%) | $8.66 | $8.48 | 314.32 K | $227.16 M |
| 04/22/2026 | $8.61 | $8.66 (0.58%) | $8.70 | $8.56 | 239.35 K | $229.55 M |
| 04/21/2026 | $8.89 | $8.50 (-4.39%) | $8.99 | $8.50 | 335.51 K | $225.30 M |
| 04/20/2026 | $8.81 | $8.83 (0.23%) | $8.94 | $8.73 | 308.63 K | $234.05 M |
| 04/17/2026 | $8.73 | $8.86 (1.49%) | $8.99 | $8.73 | 466.85 K | $234.85 M |
| 04/16/2026 | $8.65 | $8.57 (-0.92%) | $8.66 | $8.50 | 254.50 K | $227.16 M |
| 04/15/2026 | $8.51 | $8.63 (1.41%) | $8.70 | $8.48 | 266.30 K | $228.75 M |
| 04/14/2026 | $8.44 | $8.47 (0.36%) | $8.59 | $8.42 | 298.39 K | $224.51 M |
| 04/13/2026 | $8.12 | $8.34 (2.71%) | $8.36 | $8.05 | 290.64 K | $221.06 M |
| 04/10/2026 | $8.19 | $8.20 (0.12%) | $8.23 | $8.04 | 412.30 K | $217.35 M |
| 04/09/2026 | $8.08 | $8.16 (0.99%) | $8.18 | $7.94 | 311.04 K | $216.29 M |
| 04/08/2026 | $8.19 | $8.12 (-0.85%) | $8.38 | $8.11 | 419.02 K | $215.23 M |
| 04/07/2026 | $7.73 | $7.87 (1.81%) | $7.98 | $7.73 | 420.83 K | $208.61 M |
| 04/06/2026 | $7.52 | $7.78 (3.46%) | $7.85 | $7.52 | 399.29 K | $206.22 M |
| 04/02/2026 | $7.44 | $7.52 (1.08%) | $7.58 | $7.36 | 359.94 K | $199.33 M |
| 04/01/2026 | $7.83 | $7.58 (-3.19%) | $7.91 | $7.58 | 396.30 K | $200.92 M |
| 03/31/2026 | $7.72 | $7.71 (-0.13%) | $7.80 | $7.56 | 437.20 K | $204.36 M |
| 03/30/2026 | $7.57 | $7.61 (0.53%) | $7.66 | $7.55 | 408.13 K | $201.71 M |
| 03/27/2026 | $7.59 | $7.55 (-0.53%) | $7.62 | $7.50 | 381.25 K | $200.12 M |
| 03/26/2026 | $7.78 | $7.71 (-0.9%) | $7.91 | $7.67 | 323.70 K | $204.36 M |
| 03/25/2026 | $8.14 | $7.91 (-2.83%) | $8.18 | $7.82 | 274.30 K | $209.67 M |
| 03/24/2026 | $8.01 | $7.96 (-0.62%) | $8.15 | $7.91 | 417.10 K | $210.99 M |
| 03/23/2026 | $8.16 | $8.07 (-1.1%) | $8.28 | $8.04 | 360.84 K | $213.91 M |
| 03/20/2026 | $8.15 | $7.96 (-2.33%) | $8.15 | $7.94 | 761.00 K | $210.99 M |
| 03/19/2026 | $8.14 | $8.10 (-0.49%) | $8.23 | $7.96 | 485.78 K | $214.70 M |
| 03/18/2026 | $8.49 | $8.24 (-2.94%) | $8.68 | $8.23 | 425.52 K | $218.41 M |
| 03/17/2026 | $8.35 | $8.59 (2.87%) | $8.62 | $8.35 | 464.43 K | $227.69 M |
| 03/16/2026 | $8.23 | $8.29 (0.73%) | $8.33 | $8.20 | 571.50 K | $219.74 M |
| 03/13/2026 | $8.13 | $8.28 (1.85%) | $8.38 | $8.13 | 495.94 K | $219.47 M |
| 03/12/2026 | $8.53 | $8.30 (-2.7%) | $8.68 | $8.10 | 1.06 M | $220.00 M |
| 03/11/2026 | $9.50 | $8.66 (-8.84%) | $9.52 | $8.39 | 1.39 M | $229.55 M |
| 03/10/2026 | $9.11 | $9.20 (0.99%) | $9.28 | $9.01 | 462.81 K | $243.86 M |
| 03/09/2026 | $8.88 | $9.13 (2.82%) | $9.18 | $8.72 | 426.54 K | $242.00 M |
| 03/06/2026 | $9.02 | $9.05 (0.33%) | $9.22 | $8.93 | 344.94 K | $240.82 M |
| 03/05/2026 | $9.14 | $9.21 (0.77%) | $9.34 | $9.09 | 295.65 K | $245.08 M |
| 03/04/2026 | $9.18 | $9.19 (0.11%) | $9.32 | $9.09 | 312.04 K | $244.55 M |
| 03/03/2026 | $8.80 | $9.12 (3.64%) | $9.24 | $8.70 | 477.45 K | $242.68 M |
| 03/02/2026 | $9.02 | $9.06 (0.44%) | $9.32 | $8.93 | 473.55 K | $241.09 M |
| 02/27/2026 | $9.19 | $9.18 (-0.11%) | $9.24 | $9.06 | 411.34 K | $244.28 M |
| 02/26/2026 | $9.31 | $9.37 (0.64%) | $9.64 | $9.31 | 823.60 K | $249.34 M |
| 02/25/2026 | $9.20 | $9.34 (1.52%) | $9.48 | $9.14 | 404.82 K | $248.54 M |
| 02/24/2026 | $8.77 | $9.09 (3.65%) | $9.16 | $8.75 | 404.11 K | $241.88 M |
| 02/23/2026 | $9.02 | $8.87 (-1.66%) | $9.08 | $8.71 | 443.90 K | $236.03 M |
| 02/20/2026 | $9.02 | $9.18 (1.77%) | $9.28 | $9.02 | 368.32 K | $244.28 M |
| 02/19/2026 | $9.14 | $9.05 (-0.98%) | $9.28 | $8.99 | 731.63 K | $240.82 M |
| 02/18/2026 | $8.98 | $9.27 (3.23%) | $9.35 | $8.98 | 303.63 K | $246.67 M |
| 02/17/2026 | $8.78 | $8.98 (2.28%) | $9.08 | $8.78 | 277.30 K | $238.96 M |
| 02/13/2026 | $8.81 | $8.91 (1.14%) | $9.01 | $8.75 | 303.39 K | $237.10 M |
| 02/12/2026 | $9.00 | $8.81 (-2.11%) | $9.00 | $8.70 | 384.49 K | $234.43 M |
| 02/11/2026 | $9.17 | $8.89 (-3.05%) | $9.17 | $8.77 | 370.20 K | $236.56 M |
| 02/10/2026 | $9.16 | $9.16 (0%) | $9.40 | $9.14 | 250.20 K | $243.75 M |
| 02/09/2026 | $9.08 | $9.13 (0.55%) | $9.32 | $9.05 | 335.93 K | $242.95 M |
| 02/06/2026 | $8.95 | $9.07 (1.34%) | $9.10 | $8.84 | 347.70 K | $241.35 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.
