Free Trial

OppFi (OPFI) Stock Chart & Stock Price History

→ 41 banks launch ‘crypto dollar’ (From Stansberry Research) (Ad)
Free OPFI Stock Alerts
$3.23
+0.32 (+11.00%)
(As of 04:10 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

OppFi Stock Price Performance

5 Day
Performance
+0.34%
1 Month
Performance
-2.68%
3 Month
Performance
-20.71%
6 Month
Performance
-19.17%
Year-To-Date
Performance
-43.16%
1 Year
Performance
+31.67%
Receive OPFI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for OppFi and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Warren Buffett's "mystery stock"
WARNING: Read This Before the Next Fed Meeting Investors are looking to the Fed with high hopes for interest rate relief. Unfortunately, many have no idea there's another major story unfolding right now, one that could be worth $40 trillion.
This Wall Street millionaire just stepped forward with all the details, and how it could make some

OPFI Stock Chart for Monday, May, 20, 2024

OPFI Chart by TradingView

OppFi Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$2.85$2.91
+2.11%		$2.99$2.8590,403 shs$322.78 million
05/16/2024$2.90$2.85
-1.72%		$2.95$2.82187,570 shs$319.44 million
05/15/2024$2.97$2.90
-2.36%		$2.97$2.86173,798 shs$321.67 million
05/14/2024$3.06$2.97
-2.94%		$3.08$2.96163,111 shs$329.43 million
05/13/2024$3.01$3.06
+1.66%		$3.08$2.97342,183 shs$339.42 million
05/10/2024$3.10$3.04
-1.94%		$3.18$3.01229,383 shs$337.20 million
05/09/2024$3.02$3.10
+2.65%		$3.16$2.97396,164 shs$343.85 million
05/08/2024$2.70$3.02
+11.85%		$3.16$2.84543,865 shs$334.98 million
05/07/2024$2.68$2.70
+0.75%		$2.90$2.67224,023 shs$299.48 million
05/06/2024$2.76$2.68
-2.90%		$2.78$2.64169,955 shs$296.59 million
05/03/2024$2.78$2.76
-0.72%		$2.84$2.7348,847 shs$305.45 million
05/02/2024$2.70$2.78
+2.96%		$2.79$2.7075,178 shs$307.66 million
05/01/2024$2.66$2.70
+1.50%		$2.75$2.6164,824 shs$298.81 million
04/30/2024$2.71$2.66
-1.66%		$2.72$2.61137,119 shs$294.38 million
04/29/2024$2.66$2.71
+1.69%		$2.81$2.67176,246 shs$299.36 million
04/26/2024$2.64$2.66
+0.76%		$2.75$2.57212,918 shs$294.38 million
04/25/2024$2.87$2.64
-8.01%		$2.85$2.60285,316 shs$292.17 million
04/24/2024$3.04$2.87
-5.59%		$3.04$2.86107,614 shs$317.62 million
04/23/2024$2.98$3.04
+2.01%		$3.16$2.98159,753 shs$336.44 million
04/22/2024$2.99$2.98
-0.33%		$3.07$2.89149,354 shs$329.79 million
04/19/2024$2.89$2.99
+3.46%		$3.05$2.81245,149 shs$330.90 million
04/18/2024$2.92$2.89
-1.03%		$2.94$2.79232,070 shs$319.84 million
04/17/2024$2.94$2.92
-0.68%		$2.99$2.87212,364 shs$323.16 million
04/16/2024$3.04$2.94
-3.29%		$3.02$2.83277,883 shs$325.37 million
04/15/2024$3.20$3.04
-5.00%		$3.28$3.00290,313 shs$336.44 million
04/12/2024$3.28$3.19
-2.74%		$3.28$3.14238,758 shs$353.04 million
04/11/2024$3.21$3.28
+2.18%		$3.41$3.20583,529 shs$363.00 million
04/10/2024$3.20$3.21
+0.31%		$3.25$2.98453,967 shs$355.25 million
04/09/2024$2.56$3.20
+25.00%		$3.42$2.812.86 million shs$354.14 million
04/08/2024$2.41$2.56
+6.22%		$2.64$2.40227,208 shs$283.31 million
04/05/2024$2.40$2.41
+0.42%		$2.45$2.39145,483 shs$266.72 million
04/04/2024$2.49$2.40
-3.61%		$2.51$2.38201,645 shs$265.61 million
04/03/2024$2.50$2.49
-0.40%		$2.52$2.45115,551 shs$275.57 million
04/02/2024$2.49$2.50
+0.60%		$2.52$2.45130,800 shs$276.68 million
04/01/2024$2.50$2.49
-0.60%		$2.52$2.46153,008 shs$275.02 million
03/29/2024$2.50$2.50$2.54$2.46138,734 shs$276.68 million
03/28/2024$2.49$2.50
+0.40%		$2.54$2.46137,807 shs$276.67 million
03/27/2024$2.43$2.49
+2.47%		$2.52$2.43110,828 shs$275.57 million
03/26/2024$2.39$2.43
+1.89%		$2.46$2.35211,789 shs$268.93 million
03/25/2024$2.58$2.39
-7.56%		$2.61$2.37451,723 shs$263.95 million
Everybody laughed when he recommended Netflix (Ad)

"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.

Click here to see how it could become the No. 1 investment of the next decade.
03/22/2024$2.50$2.58
+3.20%		$2.63$2.50184,698 shs$285.53 million
03/21/2024$2.52$2.50
-0.60%		$2.56$2.45181,943 shs$276.68 million
03/20/2024$2.40$2.52
+4.79%		$2.52$2.37266,192 shs$278.34 million
03/19/2024$2.41$2.40
-0.41%		$2.48$2.36243,312 shs$265.61 million
03/18/2024$2.52$2.41
-4.37%		$2.53$2.40331,277 shs$266.71 million
03/15/2024$2.52$2.52$2.58$2.48249,108 shs$278.89 million
03/14/2024$2.64$2.52
-4.55%		$2.69$2.49242,414 shs$278.89 million
03/13/2024$2.55$2.64
+3.53%		$2.78$2.55319,037 shs$292.17 million
03/12/2024$2.56$2.55
-0.39%		$2.66$2.50310,583 shs$282.21 million
03/11/2024$2.90$2.56
-11.72%		$2.94$2.541.07 million shs$283.32 million
03/08/2024$3.79$2.89
-23.75%		$3.09$2.771.72 million shs$319.84 million
03/07/2024$3.62$3.79
+4.84%		$3.83$3.54607,845 shs$419.44 million
03/06/2024$3.37$3.62
+7.27%		$3.63$3.38376,134 shs$400.07 million
03/05/2024$3.44$3.37
-2.03%		$3.44$3.35150,883 shs$372.96 million
03/04/2024$3.47$3.44
-0.86%		$3.61$3.43232,361 shs$380.70 million
03/01/2024$3.53$3.47
-1.56%		$3.54$3.41155,143 shs$384.03 million
02/29/2024$3.33$3.53
+5.86%		$3.53$3.35207,821 shs$390.11 million
02/28/2024$3.54$3.33
-5.80%		$3.51$3.32197,750 shs$368.53 million
02/27/2024$3.50$3.54
+1.00%		$3.55$3.44168,556 shs$391.22 million
02/26/2024$3.30$3.50
+6.06%		$3.57$3.33326,469 shs$387.35 million
02/23/2024$3.41$3.32
-2.64%		$3.41$3.30171,837 shs$367.42 million
02/22/2024$3.46$3.41
-1.45%		$3.55$3.39156,212 shs$377.39 million
02/21/2024$3.67$3.46
-5.72%		$3.68$3.44197,771 shs$382.92 million
02/20/2024$3.73$3.67
-1.61%		$3.69$3.51224,988 shs$406.16 million
02/19/2024$3.73$3.73$3.83$3.65232,900 shs$412.80 million

Related Companies:
This page (NYSE:OPFI) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Does this make you sick?
Allegiance Gold
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts