5 DAY PERFORMANCE
+62.63%
1 MONTH PERFORMANCE
+51.32%
3 MONTH PERFORMANCE
-6.64%
6 MONTH PERFORMANCE
-6.26%
YEAR-TO-DATE PERFORMANCE
-12.62%
1 YEAR PERFORMANCE
-8.05%
OppFi Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $6.49 | $6.27 (-3.39%) | $6.49 | $5.92 | 1.79 M | |
| 11/04/2026 | $6.06 | $6.37 (5.12%) | $6.37 | $6.04 | 1.63 M | $541.88 M |
| 11/03/2026 | $5.75 | $5.84 (1.57%) | $5.87 | $5.68 | 1.78 M | $496.79 M |
| 11/02/2026 | $5.69 | $5.60 (-1.58%) | $5.70 | $5.52 | 794.71 K | $476.37 M |
| 10/30/2026 | $5.81 | $5.62 (-3.27%) | $5.81 | $5.61 | 959.67 K | $478.08 M |
| 10/29/2026 | $5.70 | $5.86 (2.81%) | $6.13 | $5.65 | 2.29 M | $498.49 M |
| 10/28/2026 | $5.74 | $5.64 (-1.74%) | $5.86 | $5.43 | 1.65 M | $479.78 M |
| 10/27/2026 | $5.55 | $5.45 (-1.8%) | $5.56 | $5.42 | 780.34 K | $463.61 M |
| 10/26/2026 | $5.42 | $5.47 (0.92%) | $5.50 | $5.36 | 592.32 K | $465.32 M |
| 10/23/2026 | $5.67 | $5.42 (-4.41%) | $5.70 | $5.40 | 709.20 K | $365.92 M |
| 10/22/2026 | $5.65 | $5.78 (2.3%) | $5.82 | $5.65 | 526.95 K | $390.22 M |
| 10/21/2026 | $5.66 | $5.68 (0.35%) | $5.79 | $5.62 | 575.66 K | $383.47 M |
| 10/20/2026 | $5.56 | $5.63 (1.26%) | $5.80 | $5.56 | 713.38 K | $380.10 M |
| 10/19/2026 | $5.64 | $5.56 (-1.42%) | $5.67 | $5.55 | 432.64 K | $375.37 M |
| 10/16/2026 | $5.84 | $5.65 (-3.25%) | $5.84 | $5.60 | 512.40 K | $381.45 M |
| 10/15/2026 | $5.70 | $5.77 (1.23%) | $5.82 | $5.70 | 508.80 K | $389.55 M |
| 10/14/2026 | $5.75 | $5.69 (-1.04%) | $5.80 | $5.59 | 663.31 K | $384.15 M |
| 10/13/2026 | $5.89 | $5.82 (-1.19%) | $5.93 | $5.77 | 532.00 K | $392.92 M |
| 10/12/2026 | $5.92 | $5.82 (-1.69%) | $5.95 | $5.82 | 580.02 K | $392.92 M |
| 10/09/2026 | $6.09 | $5.93 (-2.63%) | $6.12 | $5.91 | 512.55 K | $400.35 M |
| 10/08/2026 | $6.02 | $6.09 (1.16%) | $6.13 | $5.96 | 807.35 K | $411.15 M |
| 10/07/2026 | $6.08 | $6.06 (-0.33%) | $6.14 | $6.00 | 371.30 K | $409.13 M |
| 10/06/2026 | $6.05 | $6.18 (2.15%) | $6.19 | $5.95 | 621.05 K | $417.23 M |
| 10/05/2026 | $5.98 | $6.04 (1%) | $6.14 | $5.96 | 634.94 K | $407.78 M |
| 10/02/2026 | $6.00 | $5.97 (-0.5%) | $6.12 | $5.91 | 642.73 K | $403.05 M |
| 10/01/2026 | $6.07 | $5.95 (-1.98%) | $6.13 | $5.92 | 495.59 K | $401.70 M |
| 09/30/2026 | $6.09 | $6.03 (-0.99%) | $6.10 | $5.99 | 571.63 K | $407.10 M |
| 09/29/2026 | $6.13 | $6.08 (-0.82%) | $6.17 | $6.03 | 602.51 K | $410.48 M |
| 09/28/2026 | $6.22 | $6.12 (-1.61%) | $6.22 | $6.09 | 516.64 K | $413.18 M |
| 09/25/2026 | $6.25 | $6.28 (0.48%) | $6.32 | $6.20 | 541.11 K | $423.98 M |
| 09/24/2026 | $6.26 | $6.24 (-0.32%) | $6.30 | $6.20 | 741.28 K | $421.28 M |
| 09/23/2026 | $6.34 | $6.28 (-0.95%) | $6.38 | $6.25 | 638.60 K | $423.98 M |
| 09/22/2026 | $6.57 | $6.42 (-2.28%) | $6.58 | $6.25 | 1.08 M | $433.43 M |
| 09/21/2026 | $6.61 | $6.45 (-2.42%) | $6.61 | $6.43 | 1.12 M | $435.46 M |
| 09/18/2026 | $7.01 | $6.53 (-6.85%) | $7.05 | $6.53 | 2.29 M | $440.86 M |
| 09/17/2026 | $7.18 | $7.04 (-1.95%) | $7.24 | $7.04 | 884.72 K | $475.29 M |
| 09/16/2026 | $7.29 | $7.03 (-3.57%) | $7.31 | $6.97 | 1.35 M | $474.62 M |
| 09/15/2026 | $7.72 | $7.22 (-6.48%) | $7.73 | $7.10 | 1.08 M | $487.44 M |
| 09/14/2026 | $7.99 | $7.78 (-2.63%) | $8.05 | $7.72 | 974.04 K | $525.25 M |
| 09/11/2026 | $7.69 | $7.98 (3.77%) | $8.07 | $7.69 | 978.42 K | $538.75 M |
| 09/10/2026 | $7.50 | $7.59 (1.2%) | $7.63 | $7.49 | 1.09 M | $512.42 M |
| 09/09/2026 | $7.39 | $7.53 (1.89%) | $7.77 | $7.28 | 2.12 M | $508.37 M |
| 09/08/2026 | $7.42 | $7.40 (-0.27%) | $7.45 | $7.30 | 539.28 K | $499.60 M |
| 09/04/2026 | $7.25 | $7.42 (2.34%) | $7.44 | $7.24 | 490.38 K | $500.95 M |
| 09/03/2026 | $7.36 | $7.32 (-0.54%) | $7.48 | $7.25 | 635.18 K | $494.19 M |
| 09/02/2026 | $6.93 | $7.24 (4.47%) | $7.28 | $6.90 | 764.42 K | $488.79 M |
| 09/01/2026 | $6.91 | $6.86 (-0.72%) | $7.00 | $6.86 | 500.45 K | $463.14 M |
| 08/31/2026 | $6.97 | $6.93 (-0.57%) | $7.01 | $6.83 | 616.07 K | $467.86 M |
| 08/28/2026 | $7.20 | $7.07 (-1.81%) | $7.25 | $7.03 | 895.95 K | $477.32 M |
| 08/27/2026 | $7.06 | $7.15 (1.27%) | $7.20 | $7.03 | 508.96 K | $482.72 M |
| 08/26/2026 | $7.34 | $7.10 (-3.27%) | $7.35 | $7.06 | 662.99 K | $479.34 M |
| 08/25/2026 | $7.21 | $7.30 (1.25%) | $7.33 | $7.12 | 672.90 K | $492.84 M |
| 08/24/2026 | $7.08 | $7.08 (0%) | $7.28 | $7.05 | 938.61 K | $477.99 M |
| 08/21/2026 | $7.24 | $6.98 (-3.59%) | $7.25 | $6.97 | 713.44 K | $471.24 M |
| 08/20/2026 | $7.21 | $7.16 (-0.69%) | $7.24 | $7.00 | 468.50 K | $483.39 M |
| 08/19/2026 | $7.11 | $7.18 (0.98%) | $7.25 | $7.06 | 586.60 K | $484.74 M |
| 08/18/2026 | $7.00 | $7.00 (0%) | $7.20 | $6.97 | 594.18 K | $472.59 M |
| 08/17/2026 | $7.16 | $7.02 (-1.96%) | $7.16 | $6.84 | 918.70 K | $473.94 M |
| 08/14/2026 | $7.29 | $7.16 (-1.78%) | $7.41 | $7.09 | 1.02 M | $483.39 M |
| 08/13/2026 | $7.30 | $7.13 (-2.33%) | $7.46 | $7.01 | 1.35 M | $481.37 M |
| 08/12/2026 | $6.65 | $6.86 (3.16%) | $7.18 | $6.65 | 1.78 M | $463.14 M |
| 08/11/2026 | $7.50 | $6.59 (-12.13%) | $7.68 | $6.50 | 9.30 M | $444.91 M |
| 08/10/2026 | $9.35 | $8.77 (-6.2%) | $9.35 | $8.70 | 907.30 K | $592.09 M |
| 08/07/2026 | $9.82 | $9.40 (-4.28%) | $9.95 | $9.29 | 451.20 K | $634.62 M |
| 08/06/2026 | $9.81 | $9.76 (-0.51%) | $9.86 | $9.70 | 340.00 K | $658.93 M |
| 08/05/2026 | $9.98 | $9.79 (-1.9%) | $10.19 | $9.69 | 410.09 K | $262.16 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.
