ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,528.42
1.69%
US Tech 100
18,826.40
2.87%
Dow Jones
40,987.03
0.60%
Brent Oil
80.515
2.48%
Bitcoin
66,423.02
0.38%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. OppFi Inc (OPFI.WS)

  7. OppFi Inc (OPFI.WS) Historical

OPFI.WS OppFi Inc

0.16
-0.00 (0.00%)
Last Updated: 10:37:58
Delayed by 15 minutes

OPFI.WS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2024 0.160001 0.00 0.00% 0.160001 0.160001 0.160001 0
Jul 29 2024 0.160001 0.00 0.00% 0.160001 0.160001 0.160001 0
Jul 26 2024 0.160001 0.0179 12.60% 0.1534 0.160001 0.1523 4,303
Jul 25 2024 0.1421 -0.0039 -2.67% 0.1488 0.1488 0.142 2,200
Jul 24 2024 0.146 0.00 0.00% 0.145 0.146 0.145 5,100
Jul 23 2024 0.146 0.003 2.10% 0.14 0.146 0.14 3,300
Jul 22 2024 0.143 0.00 0.00% 0.143 0.143 0.143 0
Jul 19 2024 0.143 -0.007 -4.67% 0.146 0.146 0.14 7,600
Jul 18 2024 0.15 0.0029 1.97% 0.15 0.15 0.1472 7,200
Jul 17 2024 0.1471 -0.0076 -4.91% 0.145 0.148999 0.145 9,221
Jul 16 2024 0.1547 0.0247 19.00% 0.1404 0.1551 0.13 56,465
Jul 15 2024 0.13 0.015 13.04% 0.13 0.13 0.1291 665
Jul 12 2024 0.115 0.0051 4.64% 0.11 0.115 0.11 2,500
Jul 11 2024 0.1099 0.0088 8.70% 0.11 0.1131 0.1099 7,494
Jul 10 2024 0.1011 0.00 0.00% 0.10 0.1011 0.10 10
Jul 09 2024 0.1011 -0.0189 -15.75% 0.111 0.13 0.10 9,855
Jul 08 2024 0.12 0.0066 5.82% 0.12 0.12 0.12 1,000
Jul 05 2024 0.1134 0.00 0.00% 0.1134 0.1134 0.1134 1,093
Jul 03 2024 0.1134 -0.0066 -5.50% 0.12 0.12 0.113 3,300
Jul 02 2024 0.12 -0.01 -7.69% 0.125001 0.125001 0.12 1,100
Jul 01 2024 0.13 0.00 0.00% 0.13 0.13 0.13 0
Jun 28 2024 0.13 0.027 26.21% 0.11 0.13 0.11 200
Jun 27 2024 0.103 -0.00391 -3.66% 0.109 0.109 0.10 1,758
Jun 26 2024 0.106909 0.00491 4.81% 0.106909 0.106909 0.106909 1,750
Jun 25 2024 0.102 0.006 6.25% 0.10 0.105 0.10 17,012
Jun 24 2024 0.096 0.002 2.13% 0.0993 0.0995 0.091 80,900
Jun 21 2024 0.094 0.00155 1.68% 0.09 0.097 0.0827 52,537
Jun 20 2024 0.09245 -0.00755 -7.55% 0.1025 0.1025 0.0901 34,851
Jun 18 2024 0.10 -0.008 -7.41% 0.10 0.1025 0.10 13,158
Jun 17 2024 0.108 0.008 8.00% 0.108 0.108 0.108 500
Jun 14 2024 0.10 -0.0012 -1.19% 0.10 0.10 0.10 1,000
Jun 13 2024 0.1012 -0.0087 -7.92% 0.1022 0.1022 0.1012 15,000
Jun 12 2024 0.1099 0.0196 21.71% 0.1016 0.1101 0.10 11,905
Jun 11 2024 0.0903 -0.0297 -24.75% 0.110501 0.12 0.0903 17,595
Jun 10 2024 0.12 0.00 0.00% 0.12 0.12 0.12 90
Jun 07 2024 0.12 0.02 20.00% 0.108 0.1201 0.108 7,600
Jun 06 2024 0.10 -0.0137 -12.05% 0.1047 0.1047 0.092499 11,828
Jun 05 2024 0.1137 0.00 0.00% 0.1137 0.1137 0.1137 0
Jun 04 2024 0.1137 0.00 0.00% 0.1137 0.1137 0.1137 0
Jun 03 2024 0.1137 0.0137 13.70% 0.11 0.1137 0.11 1,180
May 31 2024 0.10 -0.0051 -4.85% 0.10 0.10 0.10 499
May 30 2024 0.1051 -0.0049 -4.46% 0.1188 0.1188 0.105 3,374
May 29 2024 0.110001 -0.0001 -0.09% 0.110101 0.114451 0.11 4,200
May 28 2024 0.1101 -0.01 -8.33% 0.112601 0.13 0.1101 9,294
May 24 2024 0.1201 0.00 0.00% 0.1201 0.1201 0.1201 0
May 23 2024 0.1201 -0.0099 -7.62% 0.14 0.14 0.1201 21,903
May 22 2024 0.13 -0.01 -7.14% 0.13 0.13 0.13 200
May 21 2024 0.14 0.0137 10.85% 0.125001 0.1501 0.125001 22,888
May 20 2024 0.1263 0.0291 29.94% 0.095 0.135 0.0941 11,163
May 17 2024 0.0972 0.0072 8.00% 0.0972 0.0972 0.0972 2,000
May 16 2024 0.09 0.005 5.88% 0.0875 0.09 0.0875 3,000
May 15 2024 0.085 -0.017 -16.67% 0.102 0.102 0.085 68,594
May 14 2024 0.102 -0.013 -11.30% 0.1068 0.114401 0.102 4,797
May 13 2024 0.115 0.0063 5.80% 0.102 0.115 0.102 59,358
May 10 2024 0.1087 0.0076 7.52% 0.105 0.1087 0.105 2,600
May 09 2024 0.1011 0.0011 1.10% 0.10 0.11 0.09 7,200
May 08 2024 0.10 0.0199 24.84% 0.0925 0.11 0.09 57,857
May 07 2024 0.0801 -0.0049 -5.76% 0.0936 0.0936 0.0801 4,756
May 06 2024 0.085 0.00 0.00% 0.085 0.0913 0.085 507
May 03 2024 0.085 0.0032 3.91% 0.0905 0.0905 0.085 3,500
May 02 2024 0.0818 0.00 0.00% 0.0905 0.0905 0.0818 8

Your Recent History

NYSE
OPFI.WS
OppFi
BIT
F17423
Vontobel Financial Produ...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved