5 DAY PERFORMANCE
-21.66%
1 MONTH PERFORMANCE
-47.13%
3 MONTH PERFORMANCE
+13.51%
6 MONTH PERFORMANCE
+77.46%
YEAR-TO-DATE PERFORMANCE
-1.31%
1 YEAR PERFORMANCE
+196.47%
OppFi Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.67 | $9.35 (-3.31%) | $9.79 | $9.07 | 1.01 M | $187.60 M |
| 03/11/2025 | $9.01 | $9.21 (2.22%) | $9.46 | $8.87 | 1.15 M | $186.48 M |
| 03/10/2025 | $9.29 | $9.05 (-2.58%) | $9.47 | $8.68 | 2.04 M | $183.24 M |
| 03/07/2025 | $9.70 | $9.65 (-0.52%) | $9.74 | $9.03 | 1.62 M | $195.39 M |
| 03/06/2025 | $10.14 | $9.69 (-4.44%) | $10.45 | $9.15 | 2.37 M | $196.20 M |
| 03/05/2025 | $11.25 | $10.36 (-7.91%) | $11.28 | $9.57 | 3.79 M | $209.77 M |
| 03/04/2025 | $9.22 | $9.35 (1.41%) | $9.60 | $9.03 | 2.23 M | $189.32 M |
| 03/03/2025 | $10.27 | $9.59 (-6.62%) | $10.72 | $9.58 | 1.99 M | $194.18 M |
| 02/28/2025 | $9.99 | $9.86 (-1.3%) | $10.07 | $9.53 | 2.10 M | $199.65 M |
| 02/27/2025 | $10.63 | $10.13 (-4.7%) | $10.80 | $10.12 | 948,846 | $205.11 M |
| 02/26/2025 | $10.88 | $10.51 (-3.4%) | $11.15 | $10.31 | 1.28 M | $212.81 M |
| 02/25/2025 | $10.66 | $10.70 (0.38%) | $10.77 | $10.20 | 1.85 M | $216.65 M |
| 02/24/2025 | $11.19 | $10.93 (-2.32%) | $11.30 | $10.09 | 3.24 M | $221.31 M |
| 02/21/2025 | $11.45 | $11.29 (-1.4%) | $12.05 | $11.21 | 1.87 M | $228.60 M |
| 02/20/2025 | $11.63 | $11.32 (-2.67%) | $11.80 | $11.16 | 1.38 M | $229.21 M |
| 02/19/2025 | $12.11 | $11.62 (-4.05%) | $12.11 | $11.30 | 2.18 M | $235.28 M |
| 02/18/2025 | $13.00 | $12.00 (-7.69%) | $13.26 | $11.59 | 3.86 M | $242.98 M |
| 02/14/2025 | $13.37 | $13.11 (-1.94%) | $13.56 | $12.72 | 1.67 M | $265.45 M |
| 02/13/2025 | $14.50 | $13.03 (-10.14%) | $15.30 | $12.75 | 4.14 M | $263.83 M |
| 02/12/2025 | $14.32 | $14.30 (-0.14%) | $14.74 | $13.60 | 2.75 M | $289.55 M |
| 02/11/2025 | $14.92 | $15.00 (0.54%) | $15.95 | $14.88 | 2.12 M | $303.72 M |
| 02/10/2025 | $17.29 | $15.42 (-10.82%) | $17.29 | $14.21 | 6.19 M | $312.22 M |
| 02/07/2025 | $16.55 | $16.94 (2.36%) | $17.73 | $16.07 | 3.16 M | $343.00 M |
| 02/06/2025 | $15.85 | $16.36 (3.22%) | $16.71 | $15.51 | 2.59 M | $331.26 M |
| 02/05/2025 | $15.35 | $15.57 (1.43%) | $15.70 | $14.71 | 2.06 M | $315.26 M |
| 02/04/2025 | $14.10 | $15.00 (6.38%) | $15.13 | $13.88 | 2.32 M | $303.72 M |
| 02/03/2025 | $12.62 | $13.77 (9.11%) | $14.13 | $12.60 | 2.10 M | $278.82 M |
| 01/31/2025 | $13.90 | $13.71 (-1.37%) | $14.38 | $13.40 | 1.66 M | $277.60 M |
| 01/30/2025 | $14.11 | $13.81 (-2.13%) | $14.85 | $13.73 | 1.67 M | $279.62 M |
| 01/29/2025 | $14.48 | $13.85 (-4.35%) | $14.62 | $13.56 | 2.23 M | $280.43 M |
| 01/28/2025 | $12.79 | $13.88 (8.52%) | $14.41 | $12.79 | 3.28 M | $281.04 M |
| 01/27/2025 | $12.05 | $12.49 (3.65%) | $12.53 | $11.21 | 2.55 M | $252.90 M |
| 01/24/2025 | $12.04 | $12.64 (4.98%) | $12.85 | $11.90 | 1.45 M | $255.93 M |
| 01/23/2025 | $11.76 | $12.04 (2.38%) | $12.25 | $11.45 | 1.24 M | $243.79 M |
| 01/22/2025 | $12.16 | $11.84 (-2.63%) | $12.50 | $11.63 | 1.83 M | $239.74 M |
| 01/21/2025 | $11.65 | $11.92 (2.32%) | $12.25 | $11.17 | 2.41 M | $241.36 M |
| 01/17/2025 | $11.37 | $11.02 (-3.08%) | $12.08 | $10.90 | 2.48 M | $223.13 M |
| 01/16/2025 | $12.00 | $11.26 (-6.17%) | $12.00 | $10.66 | 3.35 M | $227.99 M |
| 01/15/2025 | $11.18 | $11.91 (6.53%) | $11.96 | $10.72 | 4.04 M | $241.15 M |
| 01/14/2025 | $10.26 | $10.61 (3.41%) | $11.24 | $10.01 | 4.09 M | $214.83 M |
| 01/13/2025 | $10.00 | $9.74 (-2.6%) | $10.00 | $9.22 | 3.19 M | $197.22 M |
| 01/10/2025 | $9.38 | $9.29 (-0.96%) | $9.48 | $8.65 | 4.96 M | $188.10 M |
| 01/08/2025 | $7.16 | $8.22 (14.8%) | $8.38 | $6.81 | 3.15 M | $166.44 M |
| 01/07/2025 | $7.64 | $7.22 (-5.5%) | $7.69 | $7.06 | 858,868 | $146.19 M |
| 01/06/2025 | $8.68 | $7.56 (-12.9%) | $8.73 | $7.08 | 2.47 M | $153.07 M |
| 01/03/2025 | $8.31 | $8.58 (3.25%) | $8.73 | $8.28 | 1.47 M | $173.73 M |
| 01/02/2025 | $7.78 | $8.08 (3.86%) | $8.46 | $7.76 | 1.07 M | $163.60 M |
| 12/31/2024 | $7.64 | $7.66 (0.26%) | $7.80 | $7.56 | 297,809 | $155.10 M |
| 12/30/2024 | $7.65 | $7.56 (-1.18%) | $7.65 | $7.30 | 441,000 | $153.07 M |
| 12/27/2024 | $8.00 | $7.65 (-4.37%) | $8.02 | $7.42 | 567,101 | $154.90 M |
| 12/26/2024 | $7.26 | $7.90 (8.82%) | $7.90 | $7.16 | 515,437 | $159.96 M |
| 12/24/2024 | $7.20 | $7.36 (2.22%) | $7.40 | $7.16 | 259,700 | $149.03 M |
| 12/23/2024 | $7.25 | $7.16 (-1.24%) | $7.41 | $7.05 | 328,581 | $144.98 M |
| 12/20/2024 | $7.06 | $7.23 (2.41%) | $7.33 | $6.91 | 570,243 | $146.39 M |
| 12/19/2024 | $7.44 | $7.22 (-2.96%) | $7.65 | $7.13 | 539,768 | $146.19 M |
| 12/18/2024 | $7.80 | $7.31 (-6.28%) | $8.10 | $7.28 | 906,700 | $148.01 M |
| 12/17/2024 | $7.67 | $7.71 (0.52%) | $7.82 | $7.45 | 664,000 | $156.11 M |
| 12/16/2024 | $7.28 | $7.58 (4.12%) | $7.59 | $7.15 | 505,135 | $153.48 M |
| 12/13/2024 | $6.76 | $7.34 (8.58%) | $7.43 | $6.76 | 625,500 | $148.62 M |
| 12/12/2024 | $6.78 | $6.66 (-1.77%) | $6.93 | $6.65 | 263,747 | $134.85 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.
