The highest closing price for OppFi (OPFI) last month was $13.21, on May 28. It was up 32.5% for the month. The latest price is $13.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $12.78 | $12.97 | $12.40 | $12.67 | 1,080,511 |
May 29 2025 | $13.41 | $13.54 | $12.59 | $12.94 | 1,251,612 |
May 28 2025 | $13.48 | $13.70 | $12.92 | $13.21 | 1,653,145 |
May 27 2025 | $12.40 | $13.09 | $12.24 | $13.03 | 2,392,196 |
May 23 2025 | $11.46 | $12.34 | $11.41 | $11.98 | 877,953 |
May 22 2025 | $11.36 | $11.92 | $11.26 | $11.73 | 795,884 |
May 21 2025 | $12.00 | $12.10 | $11.16 | $11.33 | 1,097,564 |
May 20 2025 | $12.04 | $12.48 | $11.90 | $12.21 | 804,548 |
May 19 2025 | $11.36 | $11.93 | $11.36 | $11.89 | 669,311 |
May 16 2025 | $11.45 | $11.88 | $11.40 | $11.81 | 761,481 |
May 15 2025 | $12.05 | $12.15 | $11.24 | $11.39 | 2,040,166 |
May 14 2025 | $12.47 | $12.60 | $11.91 | $12.10 | 1,034,205 |
May 13 2025 | $12.26 | $12.64 | $12.20 | $12.43 | 1,259,954 |
May 12 2025 | $12.44 | $12.52 | $12.04 | $12.16 | 1,406,264 |
May 09 2025 | $11.74 | $11.98 | $11.30 | $11.64 | 974,342 |
May 08 2025 | $11.39 | $12.30 | $11.31 | $11.61 | 2,035,288 |
May 07 2025 | $10.90 | $11.00 | $10.01 | $10.84 | 1,992,259 |
May 06 2025 | $9.64 | $9.84 | $9.43 | $9.70 | 611,357 |
May 05 2025 | $9.84 | $9.92 | $9.72 | $9.86 | 511,615 |
May 02 2025 | $9.55 | $10.07 | $9.55 | $9.93 | 677,400 |
May 01 2025 | $9.56 | $9.72 | $9.29 | $9.60 | 507,200 |
Daily pricing data for OppFi dates back to 11/20/2020, and may be incomplete.
