OPFI - OppFi Inc
9.05
-0.160 -1.768%
Share volume: 344,944
Last Updated: 03-06-2026
Banking/Financial Services:
-0.22%
PREVIOUS CLOSE
CHG
CHG%
$9.21
-0.16
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $9.02 | $9.02 | $9.22 | $9.22 | $8.93 | $8.93 | $9.05 | $9.05 | 344,944 | $329,664.00 |
| 03-05-2026 | $9.14 | $9.14 | $9.34 | $9.34 | $9.09 | $9.09 | $9.21 | $9.21 | 295,648 | $295,648.00 |
| 03-04-2026 | $9.18 | $9.18 | $9.32 | $9.32 | $9.09 | $9.09 | $9.19 | $9.19 | 312,042 | $312,042.00 |
| 03-03-2026 | $8.80 | $8.80 | $9.24 | $9.24 | $8.70 | $8.70 | $9.12 | $9.12 | 477,445 | $477,445.00 |
| 03-02-2026 | $9.02 | $9.02 | $9.32 | $9.32 | $8.93 | $8.93 | $9.06 | $9.06 | 473,553 | $473,553.00 |
| 02-27-2026 | $9.19 | $9.19 | $9.24 | $9.24 | $9.06 | $9.06 | $9.18 | $9.18 | 411,337 | $411,337.00 |
| 02-26-2026 | $9.31 | $9.31 | $9.64 | $9.64 | $9.31 | $9.31 | $9.37 | $9.37 | 823,555 | $823,555.00 |
| 02-25-2026 | $9.20 | $9.20 | $9.48 | $9.48 | $9.14 | $9.14 | $9.34 | $9.34 | 404,816 | $404,816.00 |
| 02-24-2026 | $8.77 | $8.77 | $9.16 | $9.16 | $8.75 | $8.75 | $9.09 | $9.09 | 404,113 | $404,113.00 |
| 02-23-2026 | $9.02 | $9.02 | $9.08 | $9.08 | $8.71 | $8.71 | $8.87 | $8.87 | 443,887 | $443,887.00 |