MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OPFI — OppFi Inc.
NYSEOppFi Inc.
$6.06
-0.12(-1.94%)
- O
- 6.08
- H
- 6.14
- L
- 6.00
- V
- 371.21K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$6.06
Period Return-34.63%
Period High$15.03
Period Low$5.91
Avg Daily Volume819.0K
Total Trading Days365
OPFI — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $6.08 | $6.14 | $6.00 | $6.06 | $-0.12 | -1.94% | 371,209 | $6.08 | $6.00 $6.14 |
| Oct 6, 2026 | $6.05 | $6.19 | $5.95 | $6.18 | +$0.14 | +2.32% | 621,051 | $6.10 | $5.95 $6.19 |
| Oct 5, 2026 | $5.98 | $6.14 | $5.96 | $6.04 | +$0.07 | +1.17% | 634,939 | $6.07 | $5.96 $6.14 |
| Oct 2, 2026 | $6.00 | $6.12 | $5.91 | $5.97 | +$0.02 | +0.34% | 642,727 | $6.02 | $5.91 $6.12 |
| Oct 1, 2026 | $6.07 | $6.13 | $5.92 | $5.95 | $-0.08 | -1.33% | 495,586 | $5.98 | $5.92 $6.13 |
| Sep 30, 2026 | $6.09 | $6.10 | $5.99 | $6.03 | $-0.05 | -0.82% | 571,635 | $6.02 | $5.99 $6.10 |
| Sep 29, 2026 | $6.13 | $6.17 | $6.03 | $6.08 | $-0.04 | -0.65% | 602,508 | $6.07 | $6.03 $6.17 |
| Sep 28, 2026 | $6.22 | $6.22 | $6.09 | $6.12 | $-0.16 | -2.55% | 516,642 | $6.14 | $6.09 $6.22 |
| Sep 25, 2026 | $6.25 | $6.32 | $6.20 | $6.28 | +$0.04 | +0.64% | 541,109 | $6.27 | $6.20 $6.32 |
| Sep 24, 2026 | $6.26 | $6.30 | $6.20 | $6.24 | $-0.04 | -0.64% | 741,278 | $6.25 | $6.20 $6.30 |
| Sep 23, 2026 | $6.34 | $6.38 | $6.25 | $6.28 | $-0.14 | -2.18% | 638,602 | $6.29 | $6.25 $6.38 |
| Sep 22, 2026 | $6.57 | $6.58 | $6.25 | $6.42 | $-0.03 | -0.47% | 1,082,357 | $6.40 | $6.25 $6.58 |
| Sep 21, 2026 | $6.61 | $6.61 | $6.43 | $6.45 | $-0.08 | -1.23% | 1,115,325 | $6.50 | $6.43 $6.61 |
| Sep 18, 2026 | $7.01 | $7.05 | $6.53 | $6.53 | $-0.51 | -7.24% | 2,288,333 | $6.60 | $6.53 $7.05 |
| Sep 17, 2026 | $7.18 | $7.24 | $7.04 | $7.04 | +$0.01 | +0.14% | 884,722 | $7.09 | $7.04 $7.24 |
| Sep 16, 2026 | $7.29 | $7.31 | $6.97 | $7.03 | $-0.19 | -2.63% | 1,353,199 | $7.11 | $6.97 $7.31 |
| Sep 15, 2026 | $7.72 | $7.73 | $7.10 | $7.22 | $-0.56 | -7.20% | 1,074,467 | $7.23 | $7.10 $7.73 |
| Sep 14, 2026 | $7.99 | $8.05 | $7.72 | $7.78 | $-0.20 | -2.51% | 686,998 | $7.80 | $7.72 $8.05 |
| Sep 11, 2026 | $7.69 | $8.07 | $7.69 | $7.98 | +$0.39 | +5.14% | 978,421 | $7.95 | $7.69 $8.07 |
| Sep 10, 2026 | $7.50 | $7.63 | $7.49 | $7.59 | +$0.06 | +0.80% | 1,093,848 | $7.57 | $7.49 $7.63 |
| Sep 9, 2026 | $7.39 | $7.77 | $7.28 | $7.53 | +$0.13 | +1.76% | 2,120,354 | $7.60 | $7.28 $7.77 |
| Sep 8, 2026 | $7.42 | $7.45 | $7.30 | $7.40 | $-0.02 | -0.27% | 539,281 | $7.40 | $7.30 $7.45 |
| Sep 4, 2026 | $7.25 | $7.44 | $7.24 | $7.42 | +$0.10 | +1.37% | 490,382 | $7.37 | $7.24 $7.44 |
| Sep 3, 2026 | $7.36 | $7.48 | $7.25 | $7.32 | +$0.08 | +1.10% | 635,182 | $7.33 | $7.25 $7.48 |
| Sep 2, 2026 | $6.93 | $7.28 | $6.90 | $7.24 | +$0.38 | +5.54% | 763,349 | $7.18 | $6.90 $7.28 |
| Sep 1, 2026 | $6.91 | $7.00 | $6.86 | $6.86 | $-0.07 | -1.01% | 500,454 | $6.90 | $6.86 $7.00 |
| Aug 31, 2026 | $6.97 | $7.01 | $6.83 | $6.93 | $-0.14 | -1.98% | 616,070 | $6.92 | $6.83 $7.01 |
| Aug 28, 2026 | $7.20 | $7.25 | $7.03 | $7.07 | $-0.08 | -1.12% | 895,945 | $7.14 | $7.03 $7.25 |
| Aug 27, 2026 | $7.06 | $7.20 | $7.03 | $7.15 | +$0.05 | +0.70% | 508,958 | $7.13 | $7.03 $7.20 |
| Aug 26, 2026 | $7.34 | $7.35 | $7.06 | $7.10 | $-0.20 | -2.74% | 662,992 | $7.16 | $7.06 $7.35 |