5 DAY PERFORMANCE
+6.85%
1 MONTH PERFORMANCE
+9.10%
3 MONTH PERFORMANCE
+3.58%
6 MONTH PERFORMANCE
-23.52%
YEAR-TO-DATE PERFORMANCE
+41.58%
1 YEAR PERFORMANCE
+48.77%
OppFi Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $10.25 | $10.11 (-1.37%) | $10.36 | $10.03 | 357.73 K | $269.03 M |
| 12/04/2025 | $10.10 | $10.29 (1.88%) | $10.34 | $10.03 | 505.61 K | $273.82 M |
| 12/03/2025 | $9.67 | $10.15 (4.96%) | $10.20 | $9.66 | 443.57 K | $270.09 M |
| 12/02/2025 | $9.83 | $9.65 (-1.83%) | $9.84 | $9.64 | 345.24 K | $256.79 M |
| 12/01/2025 | $9.80 | $9.78 (-0.2%) | $9.90 | $9.65 | 369.80 K | $260.25 M |
| 11/28/2025 | $9.70 | $9.90 (2.06%) | $9.98 | $9.66 | 265.90 K | $263.44 M |
| 11/26/2025 | $9.52 | $9.76 (2.52%) | $9.78 | $9.52 | 632.13 K | $259.71 M |
| 11/25/2025 | $9.31 | $9.61 (3.22%) | $9.64 | $9.21 | 377.64 K | $255.72 M |
| 11/24/2025 | $9.21 | $9.25 (0.43%) | $9.32 | $9.14 | 296.36 K | $246.14 M |
| 11/21/2025 | $9.19 | $9.23 (0.44%) | $9.40 | $9.04 | 697.65 K | $245.61 M |
| 11/20/2025 | $9.66 | $9.18 (-4.97%) | $9.76 | $9.15 | 545.72 K | $244.28 M |
| 11/19/2025 | $9.40 | $9.46 (0.64%) | $9.61 | $9.38 | 690.34 K | $251.73 M |
| 11/18/2025 | $9.18 | $9.38 (2.18%) | $9.48 | $9.16 | 621.81 K | $249.60 M |
| 11/17/2025 | $9.82 | $9.32 (-5.09%) | $10.15 | $9.28 | 936.78 K | $248.01 M |
| 11/14/2025 | $9.43 | $9.83 (4.24%) | $9.91 | $9.34 | 925.90 K | $261.58 M |
| 11/13/2025 | $9.71 | $9.67 (-0.41%) | $9.86 | $9.52 | 516.41 K | $257.32 M |
| 11/12/2025 | $9.79 | $9.84 (0.51%) | $9.94 | $9.72 | 592.23 K | $261.84 M |
| 11/11/2025 | $10.02 | $9.84 (-1.8%) | $10.05 | $9.81 | 488.95 K | $261.84 M |
| 11/10/2025 | $10.05 | $10.06 (0.1%) | $10.25 | $9.85 | 605.68 K | $267.70 M |
| 11/07/2025 | $9.39 | $9.94 (5.86%) | $9.94 | $9.35 | 582.93 K | $264.50 M |
| 11/06/2025 | $9.79 | $9.45 (-3.47%) | $9.94 | $9.42 | 728.19 K | $251.46 M |
| 11/05/2025 | $9.70 | $9.94 (2.47%) | $9.94 | $9.55 | 635.80 K | $264.50 M |
| 11/04/2025 | $9.81 | $9.67 (-1.43%) | $10.00 | $9.65 | 751.80 K | $257.32 M |
| 11/03/2025 | $9.85 | $10.05 (2.03%) | $10.33 | $9.85 | 867.15 K | $267.43 M |
| 10/31/2025 | $9.78 | $9.75 (-0.31%) | $9.94 | $9.65 | 892.40 K | $259.45 M |
| 10/30/2025 | $10.21 | $9.62 (-5.78%) | $10.40 | $9.42 | 1.63 M | $255.99 M |
| 10/29/2025 | $10.92 | $10.37 (-5.04%) | $11.09 | $9.00 | 2.23 M | $275.95 M |
| 10/28/2025 | $10.15 | $9.99 (-1.58%) | $10.19 | $9.88 | 801.64 K | $265.83 M |
| 10/27/2025 | $10.30 | $10.05 (-2.43%) | $10.42 | $10.04 | 578.51 K | $267.43 M |
| 10/24/2025 | $9.93 | $10.18 (2.52%) | $10.30 | $9.93 | 653.03 K | $270.89 M |
| 10/23/2025 | $9.79 | $9.87 (0.82%) | $10.07 | $9.78 | 593.20 K | $262.64 M |
| 10/22/2025 | $9.88 | $9.71 (-1.72%) | $9.97 | $9.63 | 527.83 K | $258.38 M |
| 10/21/2025 | $9.72 | $9.97 (2.57%) | $9.98 | $9.72 | 481.14 K | $265.30 M |
| 10/20/2025 | $9.40 | $9.80 (4.26%) | $9.81 | $9.39 | 499.90 K | $260.78 M |
| 10/17/2025 | $9.29 | $9.30 (0.11%) | $9.46 | $9.19 | 642.94 K | $247.47 M |
| 10/16/2025 | $9.84 | $9.46 (-3.86%) | $9.91 | $9.40 | 861.14 K | $251.73 M |
| 10/15/2025 | $10.20 | $9.86 (-3.33%) | $10.27 | $9.83 | 939.73 K | $262.37 M |
| 10/14/2025 | $9.80 | $10.22 (4.29%) | $10.45 | $9.71 | 752.70 K | $271.95 M |
| 10/13/2025 | $9.72 | $9.97 (2.57%) | $10.00 | $9.72 | 714.32 K | $265.30 M |
| 10/10/2025 | $10.00 | $9.63 (-3.7%) | $10.11 | $9.61 | 975.90 K | $256.25 M |
| 10/09/2025 | $10.04 | $10.06 (0.2%) | $10.11 | $9.85 | 909.40 K | $267.70 M |
| 10/08/2025 | $10.21 | $10.04 (-1.67%) | $10.42 | $10.02 | 699.34 K | $267.16 M |
| 10/07/2025 | $10.50 | $10.13 (-3.52%) | $10.60 | $10.05 | 1.02 M | $269.56 M |
| 10/06/2025 | $10.84 | $10.51 (-3.04%) | $10.86 | $10.36 | 1.12 M | $279.67 M |
| 10/03/2025 | $10.76 | $10.84 (0.74%) | $10.94 | $10.69 | 743.44 K | $288.45 M |
| 10/02/2025 | $11.21 | $10.73 (-4.28%) | $11.23 | $10.55 | 1.14 M | $285.53 M |
| 10/01/2025 | $11.31 | $11.20 (-0.97%) | $11.50 | $11.13 | 720.25 K | $298.03 M |
| 09/30/2025 | $11.91 | $11.33 (-4.87%) | $11.93 | $11.11 | 778.00 K | $301.49 M |
| 09/29/2025 | $12.21 | $11.91 (-2.46%) | $12.28 | $11.68 | 798.61 K | $316.93 M |
| 09/26/2025 | $12.36 | $12.10 (-2.1%) | $12.45 | $11.96 | 927.91 K | $321.98 M |
| 09/25/2025 | $11.35 | $12.24 (7.84%) | $12.32 | $11.06 | 1.21 M | $325.71 M |
| 09/24/2025 | $11.86 | $11.51 (-2.95%) | $12.18 | $11.49 | 783.99 K | $306.28 M |
| 09/23/2025 | $11.62 | $11.74 (1.03%) | $12.45 | $11.60 | 1.22 M | $312.40 M |
| 09/22/2025 | $11.62 | $11.63 (0.09%) | $11.73 | $11.42 | 708.10 K | $309.47 M |
| 09/19/2025 | $12.13 | $11.74 (-3.22%) | $12.23 | $11.71 | 1.32 M | $312.40 M |
| 09/18/2025 | $11.93 | $12.09 (1.34%) | $12.12 | $11.81 | 1.27 M | $321.71 M |
| 09/17/2025 | $11.44 | $11.72 (2.45%) | $11.91 | $11.34 | 1.21 M | $311.87 M |
| 09/16/2025 | $11.28 | $11.42 (1.24%) | $11.46 | $10.97 | 1.21 M | $303.89 M |
| 09/15/2025 | $11.06 | $11.15 (0.81%) | $11.19 | $10.85 | 1.13 M | $296.70 M |
| 09/12/2025 | $10.38 | $10.99 (5.88%) | $11.05 | $10.34 | 975.50 K | $292.44 M |
| 09/11/2025 | $10.22 | $10.46 (2.35%) | $10.47 | $10.15 | 574.10 K | $278.34 M |
| 09/10/2025 | $10.50 | $10.19 (-2.95%) | $10.59 | $10.03 | 757.42 K | $271.16 M |
| 09/09/2025 | $10.37 | $10.44 (0.68%) | $10.49 | $10.13 | 545.90 K | $277.81 M |
| 09/08/2025 | $10.52 | $10.47 (-0.48%) | $10.60 | $10.31 | 712.91 K | $278.61 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.
