OppFi Inc. Class A Common Stock (OPFI)
15.57
+0.57 (3.80%)
OppFi Inc is a financial technology company that focuses on providing consumer financing solutions
Through its innovative platform, the company offers personal loans and tailored credit products to underserved consumers who may not have access to traditional banking options. By utilizing advanced technology and data analytics, OppFi aims to streamline the lending process and enhance customer experience, helping individuals manage their financial needs effectively. The company is committed to promoting financial inclusion while ensuring responsible lending practices.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 15.35 | 15.70 | 14.71 | 15.57 | 2,049,677 | 15.57 |
| 2/04/2025 | 14.10 | 15.13 | 13.88 | 15.00 | 2,319,318 | 15.00 |
| 2/03/2025 | 12.62 | 14.13 | 12.60 | 13.77 | 2,095,842 | 13.77 |
| 1/31/2025 | 13.90 | 14.38 | 13.40 | 13.71 | 1,655,223 | 13.71 |
| 1/30/2025 | 14.11 | 14.85 | 13.73 | 13.81 | 1,665,458 | 13.81 |
| 1/29/2025 | 14.48 | 14.62 | 13.56 | 13.85 | 2,222,293 | 13.85 |
| 1/28/2025 | 12.79 | 14.41 | 12.79 | 13.88 | 3,273,253 | 13.88 |
| 1/27/2025 | 12.05 | 12.53 | 11.21 | 12.49 | 2,532,650 | 12.49 |
| 1/24/2025 | 12.04 | 12.85 | 11.90 | 12.64 | 1,447,192 | 12.64 |
| 1/23/2025 | 11.76 | 12.25 | 11.45 | 12.04 | 1,237,782 | 12.04 |
| 1/22/2025 | 12.16 | 12.50 | 11.63 | 11.84 | 1,825,262 | 11.84 |
| 1/21/2025 | 11.65 | 12.25 | 11.17 | 11.92 | 2,399,389 | 11.92 |
| 1/17/2025 | 11.37 | 12.08 | 10.90 | 11.02 | 2,479,133 | 11.02 |
| 1/16/2025 | 12.00 | 12.00 | 10.66 | 11.26 | 3,333,541 | 11.26 |
| 1/15/2025 | 11.18 | 11.96 | 10.72 | 11.91 | 4,034,119 | 11.91 |
| 1/14/2025 | 10.26 | 11.24 | 10.01 | 10.61 | 4,077,574 | 10.61 |
| 1/13/2025 | 10.00 | 10.00 | 9.22 | 9.74 | 3,176,762 | 9.74 |
| 1/10/2025 | 9.38 | 9.48 | 8.65 | 9.29 | 4,959,335 | 9.29 |
| 1/08/2025 | 7.16 | 8.38 | 6.81 | 8.22 | 3,145,878 | 8.22 |
| 1/07/2025 | 7.64 | 7.69 | 7.06 | 7.22 | 858,572 | 7.22 |
| 1/06/2025 | 8.68 | 8.72 | 7.08 | 7.56 | 2,461,803 | 7.56 |
| 1/03/2025 | 8.31 | 8.73 | 8.28 | 8.58 | 1,465,554 | 8.58 |
| 1/02/2025 | 7.78 | 8.46 | 7.76 | 8.08 | 1,068,074 | 8.08 |
| 12/31/2024 | 7.56 | 0.00 | 7.66 | 7.66 | 0 | 7.66 |
| 12/30/2024 | 7.65 | 7.65 | 7.30 | 7.56 | 440,953 | 7.56 |
| 12/27/2024 | 8.00 | 8.02 | 7.42 | 7.65 | 567,101 | 7.65 |
| 12/26/2024 | 7.26 | 7.90 | 7.16 | 7.90 | 515,433 | 7.90 |
| 12/24/2024 | 7.20 | 7.40 | 7.16 | 7.36 | 259,671 | 7.36 |
| 12/23/2024 | 7.25 | 7.41 | 7.05 | 7.16 | 328,436 | 7.16 |
| 12/20/2024 | 7.06 | 7.33 | 6.91 | 7.23 | 570,243 | 7.23 |
| 12/19/2024 | 7.44 | 7.65 | 7.13 | 7.25 | 493,572 | 7.25 |
| 12/18/2024 | 7.80 | 8.10 | 7.28 | 7.31 | 896,758 | 7.31 |
| 12/17/2024 | 7.67 | 7.82 | 7.45 | 7.71 | 663,454 | 7.71 |
| 12/16/2024 | 7.28 | 7.59 | 7.15 | 7.58 | 503,918 | 7.58 |
| 12/13/2024 | 6.76 | 7.43 | 6.76 | 7.34 | 625,480 | 7.34 |
| 12/12/2024 | 6.78 | 6.93 | 6.65 | 6.66 | 263,627 | 6.66 |
| 12/11/2024 | 6.77 | 6.97 | 6.65 | 6.84 | 297,531 | 6.84 |
| 12/10/2024 | 6.89 | 7.13 | 6.82 | 6.85 | 402,445 | 6.85 |
| 12/09/2024 | 7.26 | 7.27 | 6.70 | 6.84 | 605,383 | 6.84 |
| 12/06/2024 | 7.29 | 7.45 | 7.11 | 7.29 | 524,607 | 7.29 |
| 12/05/2024 | 7.73 | 7.73 | 7.28 | 7.35 | 649,451 | 7.35 |
| 12/04/2024 | 7.71 | 7.76 | 7.54 | 7.73 | 346,873 | 7.73 |
| 12/03/2024 | 7.70 | 7.75 | 7.34 | 7.68 | 640,494 | 7.68 |
| 12/02/2024 | 8.20 | 8.23 | 7.64 | 7.70 | 830,037 | 7.70 |
| 11/29/2024 | 8.08 | 8.54 | 8.02 | 8.16 | 490,012 | 8.16 |
| 11/27/2024 | 8.13 | 8.18 | 7.81 | 7.98 | 495,954 | 7.98 |
| 11/26/2024 | 7.91 | 8.17 | 7.82 | 8.00 | 824,888 | 8.00 |
| 11/25/2024 | 7.96 | 7.96 | 7.51 | 7.85 | 825,864 | 7.85 |
| 11/22/2024 | 7.26 | 7.61 | 7.18 | 7.61 | 471,088 | 7.61 |
| 11/21/2024 | 7.11 | 7.54 | 6.99 | 7.22 | 682,589 | 7.22 |
| 11/20/2024 | 7.20 | 7.27 | 6.73 | 7.10 | 571,641 | 7.10 |
| 11/19/2024 | 7.03 | 7.29 | 6.90 | 7.13 | 892,231 | 7.13 |
| 11/18/2024 | 6.60 | 7.00 | 6.58 | 6.91 | 519,400 | 6.91 |
| 11/15/2024 | 6.60 | 6.72 | 6.44 | 6.53 | 411,248 | 6.53 |
| 11/14/2024 | 6.74 | 6.83 | 6.53 | 6.57 | 250,453 | 6.57 |
| 11/13/2024 | 7.07 | 7.08 | 6.72 | 6.75 | 377,336 | 6.75 |
| 11/12/2024 | 6.80 | 7.16 | 6.64 | 7.14 | 846,809 | 7.14 |
| 11/11/2024 | 6.63 | 7.09 | 6.59 | 6.83 | 711,938 | 6.83 |
| 11/08/2024 | 6.71 | 6.87 | 6.32 | 6.50 | 708,610 | 6.50 |
| 11/07/2024 | 6.00 | 6.63 | 5.82 | 6.62 | 1,235,666 | 6.62 |
| 11/06/2024 | 5.20 | 5.44 | 5.12 | 5.41 | 334,071 | 5.41 |