Get the Stockscreener App
11.98
2.13%
0.25
Oppfi Inc Stock (OPFI) Price History
The historical daily chart and data for Oppfi Inc stock (OPFI), show that the latest closing stock price as of May 23, 2025, is $11.98.
- Oppfi Inc all-time high stock price is $17.73, occurred on February 07, 2025.
- The lowest Oppfi Inc stock price recorded was $1.70 on March 17, 2023. Since then, Oppfi Inc's stock price has risen over 604.71% to $11.98 now.
- The 52-week high stock price for OPFI is $17.73, representing a 47.98% increase from the current share price, occurred on February 07, 2025.
- The 52-week low stock price for OPFI is $3.045, indicating a -74.58% decrease from the current share price, occurred on June 10, 2024.
- The closing price of Oppfi Inc (OPFI) stock in the beginning of 2024 was $4.84. The stock closed the year at $2.05, a loss of over -57.64% for the year.
The table below shows more information about OPFI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 23, 2025 | $12.34 | $11.41 | $0.93 | 875,121.0 | +2.13% |
| May 22, 2025 | $11.92 | $11.26 | $0.6572 | 792,966.0 | +3.53% |
| May 21, 2025 | $12.10 | $11.16 | $0.9444 | 1,092,491.0 | -7.21% |
| May 20, 2025 | $12.48 | $11.90 | $0.58 | 803,794.0 | +2.69% |
| May 19, 2025 | $11.93 | $11.36 | $0.57 | 665,143.0 | +0.68% |
| May 16, 2025 | $11.88 | $11.40 | $0.48 | 757,762.0 | +3.69% |
| May 15, 2025 | $12.15 | $11.24 | $0.91 | 2,038,762.0 | -5.87% |
| May 14, 2025 | $12.60 | $11.91 | $0.69 | 1,033,422.0 | -2.65% |
| May 13, 2025 | $12.64 | $12.20 | $0.44 | 1,248,361.0 | +2.22% |
| May 12, 2025 | $12.52 | $12.04 | $0.48 | 1,405,411.0 | +4.47% |
| May 09, 2025 | $11.98 | $11.30 | $0.68 | 972,027.0 | +0.26% |
| May 08, 2025 | $12.30 | $11.31 | $0.99 | 2,021,812.0 | +7.10% |
| May 07, 2025 | $11.00 | $10.01 | $0.99 | 1,983,670.0 | +11.75% |
| May 06, 2025 | $9.84 | $9.43 | $0.4098 | 604,658.0 | -1.62% |
| May 05, 2025 | $9.92 | $9.72 | $0.2008 | 511,396.0 | -0.70% |
| May 02, 2025 | $10.07 | $9.55 | $0.52 | 677,293.0 | +3.44% |
| May 01, 2025 | $9.72 | $9.29 | $0.43 | 505,439.0 | +2.67% |
| Apr 30, 2025 | $9.51 | $9.07 | $0.435 | 856,145.0 | -1.37% |
| Apr 29, 2025 | $9.65 | $9.37 | $0.278 | 389,098.0 | -0.21% |
| Apr 28, 2025 | $9.50 | $9.17 | $0.33 | 527,518.0 | +2.48% |
| Apr 25, 2025 | $9.60 | $9.26 | $0.34 | 482,514.0 | -1.07% |
| Apr 24, 2025 | $9.38 | $8.86 | $0.52 | 1,105,130.0 | +5.76% |
Oppfi Inc Stock (OPFI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Oppfi Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OPFI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Oppfi Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Oppfi Inc Stock (OPFI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $12.64 | $9.29 | $3.35 | 18,864,649.0 | +28.13% |
| Apr, 2025 | $9.86 | $7.54 | $2.32 | 17,657,396.0 | +0.54% |
| Mar, 2025 | $11.28 | $8.68 | $2.60 | 29,426,863.0 | -5.68% |
| Feb, 2025 | $17.73 | $9.53 | $8.20 | 47,536,869.0 | -28.08% |
| Jan, 2025 | $14.85 | $6.81 | $8.04 | 49,137,999.0 | +78.98% |
Oppfi Inc Stock (OPFI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.23 | $6.65 | $1.58 | 10,378,650.0 | -7.35% |
| Nov, 2024 | $8.54 | $4.83 | $3.71 | 11,337,147.0 | +59.38% |
| Oct, 2024 | $5.58 | $4.38 | $1.20 | 6,806,456.0 | +8.25% |
| Sep, 2024 | $5.00 | $3.93 | $1.07 | 4,405,707.0 | -0.84% |
| Aug, 2024 | $4.88 | $3.09 | $1.79 | 6,324,827.0 | +23.58% |
| Jul, 2024 | $4.19 | $3.31 | $0.88 | 3,515,918.0 | +13.86% |
| Jun, 2024 | $3.52 | $3.04 | $0.475 | 4,029,881.0 | +4.95% |
| May, 2024 | $3.56 | $2.61 | $0.9478 | 4,808,245.0 | +20.97% |
| Apr, 2024 | $3.43 | $2.38 | $1.06 | 7,598,050.0 | +6.80% |
| Mar, 2024 | $3.83 | $2.35 | $1.48 | 7,595,643.0 | -28.98% |
| Feb, 2024 | $3.90 | $2.99 | $0.91 | 4,638,831.0 | +9.66% |
| Jan, 2024 | $5.13 | $3.21 | $1.92 | 7,108,875.0 | -37.30% |
Oppfi Inc Stock (OPFI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.34 | $3.58 | $1.76 | 9,936,414.0 | +44.63% |
| Nov, 2023 | $3.99 | $2.23 | $1.76 | 5,813,941.0 | +58.74% |
| Oct, 2023 | $2.58 | $2.04 | $0.54 | 1,755,154.0 | -11.51% |
| Sep, 2023 | $2.74 | $2.27 | $0.47 | 2,931,327.0 | -2.33% |
| Aug, 2023 | $2.72 | $2.00 | $0.72 | 2,383,375.0 | +24.04% |
| Jul, 2023 | $2.14 | $1.91 | $0.23 | 764,012.0 | +1.96% |
| Jun, 2023 | $2.37 | $1.98 | $0.39 | 1,379,075.0 | +0.00% |
| May, 2023 | $2.30 | $1.81 | $0.49 | 1,363,681.0 | +7.37% |
| Apr, 2023 | $2.19 | $1.87 | $0.32 | 689,279.0 | -7.32% |
| Mar, 2023 | $2.15 | $1.70 | $0.45 | 1,372,638.0 | -2.84% |
| Feb, 2023 | $2.48 | $2.10 | $0.38 | 1,191,720.0 | -8.26% |
| Jan, 2023 | $2.32 | $1.94 | $0.38 | 852,675.0 | +12.20% |
1.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):