5 DAY PERFORMANCE
+8.42%
1 MONTH PERFORMANCE
+12.15%
3 MONTH PERFORMANCE
+13.26%
6 MONTH PERFORMANCE
-17.06%
YEAR-TO-DATE PERFORMANCE
-12.62%
1 YEAR PERFORMANCE
-31.79%
OppFi Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.39 | $8.36 (-0.36%) | $8.63 | $8.23 | 622.06 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 |
| 05/06/2026 | $9.85 | $9.75 (-1.02%) | $10.00 | $9.75 | 708.60 K | $261.09 M |
| 05/05/2026 | $9.67 | $9.75 (0.83%) | $9.85 | $9.59 | 711.50 K | $261.09 M |
| 05/04/2026 | $9.64 | $9.67 (0.31%) | $10.08 | $9.64 | 1.02 M | $258.95 M |
| 05/01/2026 | $9.60 | $9.51 (-0.94%) | $9.84 | $9.51 | 964.14 K | $254.66 M |
| 04/30/2026 | $9.09 | $9.51 (4.62%) | $9.52 | $9.09 | 897.42 K | $254.66 M |
| 04/29/2026 | $9.81 | $9.19 (-6.32%) | $9.89 | $9.11 | 1.27 M | $246.09 M |
| 04/28/2026 | $8.88 | $9.01 (1.46%) | $9.07 | $8.85 | 259.43 K | $241.27 M |
| 04/27/2026 | $8.67 | $8.89 (2.54%) | $8.89 | $8.67 | 315.50 K | $238.06 M |
| 04/24/2026 | $8.58 | $8.73 (1.75%) | $8.73 | $8.48 | 234.70 K | $233.78 M |
| 04/23/2026 | $8.65 | $8.57 (-0.92%) | $8.66 | $8.48 | 314.32 K | $229.49 M |
| 04/22/2026 | $8.61 | $8.66 (0.58%) | $8.70 | $8.56 | 239.35 K | $231.90 M |
| 04/21/2026 | $8.89 | $8.50 (-4.39%) | $8.99 | $8.50 | 335.51 K | $227.62 M |
| 04/20/2026 | $8.81 | $8.83 (0.23%) | $8.94 | $8.73 | 308.63 K | $236.45 M |
| 04/17/2026 | $8.73 | $8.86 (1.49%) | $8.99 | $8.73 | 466.85 K | $237.26 M |
| 04/16/2026 | $8.65 | $8.57 (-0.92%) | $8.66 | $8.50 | 254.50 K | $229.49 M |
| 04/15/2026 | $8.51 | $8.63 (1.41%) | $8.70 | $8.48 | 266.30 K | $231.10 M |
| 04/14/2026 | $8.44 | $8.47 (0.36%) | $8.59 | $8.42 | 298.39 K | $226.81 M |
| 04/13/2026 | $8.12 | $8.34 (2.71%) | $8.36 | $8.05 | 290.64 K | $223.33 M |
| 04/10/2026 | $8.19 | $8.20 (0.12%) | $8.23 | $8.04 | 412.30 K | $219.58 M |
| 04/09/2026 | $8.08 | $8.16 (0.99%) | $8.18 | $7.94 | 311.04 K | $218.51 M |
| 04/08/2026 | $8.19 | $8.12 (-0.85%) | $8.38 | $8.11 | 419.02 K | $217.44 M |
| 04/07/2026 | $7.73 | $7.87 (1.81%) | $7.98 | $7.73 | 420.83 K | $210.75 M |
| 04/06/2026 | $7.52 | $7.78 (3.46%) | $7.85 | $7.52 | 399.29 K | $208.34 M |
| 04/02/2026 | $7.44 | $7.52 (1.08%) | $7.58 | $7.36 | 359.94 K | $201.37 M |
| 04/01/2026 | $7.83 | $7.58 (-3.19%) | $7.91 | $7.58 | 396.30 K | $202.98 M |
| 03/31/2026 | $7.72 | $7.71 (-0.13%) | $7.80 | $7.56 | 437.20 K | $206.46 M |
| 03/30/2026 | $7.57 | $7.61 (0.53%) | $7.66 | $7.55 | 408.13 K | $203.78 M |
| 03/27/2026 | $7.59 | $7.55 (-0.53%) | $7.62 | $7.50 | 381.25 K | $202.18 M |
| 03/26/2026 | $7.78 | $7.71 (-0.9%) | $7.91 | $7.67 | 323.70 K | $206.46 M |
| 03/25/2026 | $8.14 | $7.91 (-2.83%) | $8.18 | $7.82 | 274.30 K | $211.82 M |
| 03/24/2026 | $8.01 | $7.96 (-0.62%) | $8.15 | $7.91 | 417.10 K | $213.16 M |
| 03/23/2026 | $8.16 | $8.07 (-1.1%) | $8.28 | $8.04 | 360.84 K | $216.10 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.
