NYSE:OPFI | Historical Stock Price | OppFi Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-11-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.65$2.66$4.29$6.91$11.12$17.912020-11-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$5.12$5.12448,900——
2023-12-28$5.11$5.11405,100——
2023-12-27$5.17$5.17607,100——
2023-12-26$4.97$4.971,586,100——
2023-12-22$4.65$4.65340,000——
2023-12-21$4.36$4.36236,500——
2023-12-20$4.39$4.39284,200——
2023-12-19$4.44$4.44353,000——
2023-12-18$4.23$4.23689,300——
2023-12-15$4.47$4.47457,600——
2023-12-14$4.42$4.42436,300——
2023-12-13$4.34$4.34445,000——
2023-12-12$4.40$4.40614,100——
2023-12-11$4.29$4.291,005,500——
2023-12-08$3.89$3.89261,100——
2023-12-07$3.85$3.85148,500——
2023-12-06$3.87$3.87323,000——
2023-12-05$3.91$3.91289,300——
2023-12-04$3.94$3.94701,500——
2023-12-01$3.67$3.67312,800——
2023-11-30$3.54$3.54277,900——
2023-11-29$3.68$3.68251,500——
2023-11-28$3.72$3.72300,800——
2023-11-27$3.85$3.85411,300——
2023-11-24$3.61$3.61323,600——
2023-11-22$3.54$3.54574,100——
2023-11-21$3.74$3.74455,800——
2023-11-20$3.60$3.601,152,600——
2023-11-17$3.24$3.24368,100——
2023-11-16$3.06$3.06432,800——
2023-11-15$2.79$2.79264,700——
2023-11-14$2.60$2.60211,600——
2023-11-13$2.45$2.45234,000——
2023-11-10$2.47$2.47152,800——
2023-11-09$2.38$2.3890,600——
2023-11-08$2.46$2.4624,100——
2023-11-07$2.46$2.4650,300——
2023-11-06$2.40$2.4079,600——
2023-11-03$2.33$2.33107,300——
2023-11-02$2.29$2.2931,100——
2023-11-01$2.26$2.2631,100——
2023-10-31$2.23$2.2344,300——
2023-10-30$2.25$2.2557,800——
2023-10-27$2.24$2.2442,700——
2023-10-26$2.25$2.2538,000——
2023-10-25$2.22$2.22116,600——
2023-10-24$2.31$2.3131,300——
2023-10-23$2.34$2.3471,800——
2023-10-20$2.34$2.3458,400——
2023-10-19$2.25$2.2595,900——
2023-10-18$2.09$2.0969,700——
2023-10-17$2.23$2.2336,800——
2023-10-16$2.24$2.2499,600——
2023-10-13$2.21$2.21122,400——
2023-10-12$2.23$2.2370,100——
2023-10-11$2.33$2.33108,200——
2023-10-10$2.40$2.40123,800——
2023-10-09$2.53$2.53148,400——
2023-10-06$2.33$2.3367,500——
2023-10-05$2.38$2.3883,500——
2023-10-04$2.32$2.3287,000——
2023-10-03$2.46$2.46104,900——
2023-10-02$2.54$2.5476,300——
2023-09-29$2.52$2.5235,700——
2023-09-28$2.54$2.5481,500——
2023-09-27$2.56$2.5659,900——
2023-09-26$2.52$2.5280,700——
2023-09-25$2.56$2.5672,400——
2023-09-22$2.53$2.53119,800——
2023-09-21$2.56$2.56109,500——
2023-09-20$2.61$2.61176,900——
2023-09-19$2.62$2.62317,400——
2023-09-18$2.49$2.49410,500——
2023-09-15$2.28$2.28300,800——
2023-09-14$2.40$2.40137,700——
2023-09-13$2.61$2.6181,900——
2023-09-12$2.70$2.7071,100——
2023-09-11$2.70$2.70267,300——
2023-09-08$2.65$2.6586,700——
2023-09-07$2.65$2.65125,700——
2023-09-06$2.66$2.66175,100——
2023-09-05$2.57$2.57178,400——
2023-09-01$2.59$2.5943,000——
2023-08-31$2.58$2.5872,200——
2023-08-30$2.63$2.6367,400——
2023-08-29$2.65$2.6595,600——
2023-08-28$2.61$2.61302,000——
2023-08-25$2.52$2.5284,700——
2023-08-24$2.50$2.50121,700——
2023-08-23$2.48$2.4863,000——
2023-08-22$2.45$2.4594,200——
2023-08-21$2.43$2.4377,200——
2023-08-18$2.46$2.4652,300——
2023-08-17$2.42$2.4283,500——
2023-08-16$2.52$2.5273,900——
2023-08-15$2.59$2.59199,500——
2023-08-14$2.56$2.56413,300——
2023-08-11$2.40$2.40138,100——
2023-08-10$2.31$2.3190,800——
2023-08-09$2.24$2.2462,800——
2023-08-08$2.18$2.1860,700——
2023-08-07$2.15$2.1529,600——
2023-08-04$2.13$2.1375,900——
2023-08-03$2.17$2.1766,500——
2023-08-02$2.05$2.0529,800——
2023-08-01$2.04$2.0438,700——
2023-07-31$2.08$2.0830,200——
2023-07-28$2.09$2.0954,600——
2023-07-27$2.02$2.0222,800——
2023-07-26$2.01$2.0118,400——
2023-07-25$2.01$2.0142,800——
2023-07-24$2.01$2.0171,000——
2023-07-21$2.00$2.0020,400——
2023-07-20$1.98$1.9866,400——
2023-07-19$1.99$1.9941,500——
2023-07-18$2.00$2.0033,400——
2023-07-17$1.94$1.9475,400——
2023-07-14$1.97$1.9729,600——
2023-07-13$1.99$1.9962,700——
2023-07-12$1.99$1.9930,700——
2023-07-11$1.99$1.9916,300——
2023-07-10$2.01$2.0137,300——
2023-07-07$1.99$1.9924,500——
2023-07-06$1.99$1.9933,000——
2023-07-05$2.07$2.0732,700——
2023-07-03$2.12$2.1221,500——
2023-06-30$2.04$2.0447,700——
2023-06-29$2.05$2.0534,300——
2023-06-28$2.07$2.0726,300——
2023-06-27$2.15$2.1572,800——
2023-06-26$2.13$2.1339,500——
2023-06-23$2.18$2.18244,300——
2023-06-22$2.02$2.0257,300——
2023-06-21$2.06$2.0648,700——
2023-06-20$2.14$2.1431,700——
2023-06-16$2.15$2.1549,200——
2023-06-15$2.25$2.2559,900——
2023-06-14$2.25$2.2550,200——
2023-06-13$2.29$2.2940,700——
2023-06-12$2.25$2.2544,700——
2023-06-09$2.29$2.2991,400——
2023-06-08$2.19$2.1934,700——
2023-06-07$2.19$2.1961,300——
2023-06-06$2.10$2.10183,000——
2023-06-05$2.04$2.0465,100——
2023-06-02$2.09$2.0948,200——
2023-06-01$2.08$2.0849,000——
2023-05-31$2.04$2.04125,300——
2023-05-30$2.04$2.04114,300——
2023-05-26$2.20$2.2013,300——
2023-05-25$2.20$2.2030,700——
2023-05-24$2.24$2.2433,200——
2023-05-23$2.14$2.1429,400——
2023-05-22$2.20$2.2056,200——
2023-05-19$2.21$2.2135,200——
2023-05-18$2.27$2.2771,300——
2023-05-17$2.14$2.1459,000——
2023-05-16$2.07$2.0740,200——
2023-05-15$2.07$2.0746,900——
2023-05-12$2.12$2.12272,800——
2023-05-11$2.05$2.0572,900——
2023-05-10$2.02$2.0214,400——
2023-05-09$2.01$2.019,000——
2023-05-08$2.03$2.0319,800——
2023-05-05$2.06$2.0656,000——
2023-05-04$1.92$1.92141,800——
2023-05-03$1.90$1.9043,300——
2023-05-02$1.90$1.9056,900——
2023-05-01$1.88$1.8845,400——
2023-04-28$1.90$1.9021,700——
2023-04-27$1.92$1.9225,800——
2023-04-26$1.92$1.9222,200——
2023-04-25$1.91$1.9115,600——
2023-04-24$1.92$1.9218,300——
2023-04-21$1.98$1.9867,700——
2023-04-20$2.02$2.0213,300——
2023-04-19$2.00$2.0010,600——
2023-04-18$2.03$2.0318,600——
2023-04-17$2.05$2.0527,300——
2023-04-14$2.07$2.0780,700——
2023-04-13$2.00$2.0031,600——
2023-04-12$2.06$2.0612,400——
2023-04-11$2.15$2.1537,400——
2023-04-10$1.99$1.9946,500——
2023-04-06$2.06$2.0610,000——
2023-04-05$2.02$2.0226,200——
2023-04-04$2.02$2.02147,900——
2023-04-03$2.13$2.1355,900——
2023-03-31$2.05$2.0524,000——
2023-03-30$2.06$2.0618,300——
2023-03-29$1.99$1.9911,100——
2023-03-28$1.97$1.9726,400——
2023-03-27$1.97$1.9723,000——
2023-03-24$1.93$1.9394,900——
2023-03-23$1.89$1.8976,900——
2023-03-22$1.74$1.7435,900——
2023-03-21$1.76$1.7630,700——
2023-03-20$1.83$1.8365,900——
2023-03-17$1.85$1.85225,600——
2023-03-16$1.89$1.8958,400——
2023-03-15$1.76$1.7641,500——
2023-03-14$1.76$1.7644,500——
2023-03-13$1.76$1.7665,500——
2023-03-10$1.87$1.87107,300——
2023-03-09$1.95$1.9549,900——
2023-03-08$2.03$2.0363,700——
2023-03-07$2.03$2.0334,600——
2023-03-06$2.07$2.07128,800——
2023-03-03$2.11$2.1137,800——
2023-03-02$2.08$2.0839,000——
2023-03-01$2.09$2.0968,600——
2023-02-28$2.11$2.11196,400——
2023-02-27$2.18$2.1882,200——
2023-02-24$2.24$2.2447,500——
2023-02-23$2.22$2.2230,800——
2023-02-22$2.18$2.1881,100——
2023-02-21$2.15$2.1540,100——
2023-02-17$2.30$2.3053,100——
2023-02-16$2.14$2.1480,200——
2023-02-15$2.24$2.2435,900——
2023-02-14$2.26$2.2618,700——
2023-02-13$2.24$2.2424,200——
2023-02-10$2.25$2.2543,200——
2023-02-09$2.23$2.2370,100——
2023-02-08$2.33$2.3359,000——
2023-02-07$2.43$2.4336,000——
2023-02-06$2.41$2.4147,500——
2023-02-03$2.36$2.3653,700——
2023-02-02$2.33$2.33131,300——
2023-02-01$2.29$2.2960,900——
2023-01-31$2.30$2.3056,800——
2023-01-30$2.28$2.2841,500——
2023-01-27$2.29$2.2940,100——
2023-01-26$2.30$2.3038,400——
2023-01-25$2.27$2.2794,300——
2023-01-24$2.15$2.1518,600——
2023-01-23$2.17$2.1723,700——
2023-01-20$2.14$2.1440,800——
2023-01-19$2.10$2.1022,800——
2023-01-18$2.05$2.0543,600——
2023-01-17$2.16$2.1646,800——
2023-01-13$2.14$2.1430,200——
2023-01-12$2.15$2.1532,400——
2023-01-11$2.09$2.0941,500——
2023-01-10$2.14$2.1445,000——
2023-01-09$2.07$2.0728,700——
2023-01-06$2.09$2.0986,300——
2023-01-05$2.04$2.049,200——
2023-01-04$2.03$2.0321,200——
2023-01-03$2.02$2.0291,300——