5 DAY PERFORMANCE
+4.15%
1 MONTH PERFORMANCE
-6.36%
3 MONTH PERFORMANCE
-1.90%
6 MONTH PERFORMANCE
-6.17%
YEAR-TO-DATE PERFORMANCE
-11.28%
1 YEAR PERFORMANCE
-20.14%
OppFi Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $9.00 | $9.27 (3%) | $9.35 | $9.00 | 276.19 K | $246.67 M |
| 02/17/2026 | $8.78 | $8.98 (2.28%) | $9.08 | $8.78 | 277.30 K | $238.96 M |
| 02/13/2026 | $8.81 | $8.91 (1.14%) | $9.01 | $8.75 | 303.39 K | $237.10 M |
| 02/12/2026 | $9.00 | $8.81 (-2.11%) | $9.00 | $8.70 | 384.49 K | $234.43 M |
| 02/11/2026 | $9.17 | $8.89 (-3.05%) | $9.17 | $8.77 | 370.20 K | $236.56 M |
| 02/10/2026 | $9.16 | $9.16 (0%) | $9.40 | $9.14 | 250.20 K | $243.75 M |
| 02/09/2026 | $9.08 | $9.13 (0.55%) | $9.32 | $9.05 | 335.93 K | $242.95 M |
| 02/06/2026 | $8.95 | $9.07 (1.34%) | $9.10 | $8.84 | 347.70 K | $241.35 M |
| 02/05/2026 | $8.97 | $8.79 (-2.01%) | $9.04 | $8.75 | 574.00 K | $233.90 M |
| 02/04/2026 | $9.16 | $9.10 (-0.66%) | $9.16 | $8.83 | 630.60 K | $242.15 M |
| 02/03/2026 | $9.79 | $9.15 (-6.54%) | $9.85 | $9.04 | 915.20 K | $243.48 M |
| 02/02/2026 | $9.48 | $9.73 (2.64%) | $9.92 | $9.48 | 611.40 K | $258.92 M |
| 01/30/2026 | $9.61 | $9.52 (-0.94%) | $9.82 | $9.49 | 585.70 K | $253.33 M |
| 01/29/2026 | $9.60 | $9.72 (1.25%) | $9.73 | $9.46 | 614.70 K | $258.65 M |
| 01/28/2026 | $9.87 | $9.64 (-2.33%) | $9.94 | $9.50 | 530.71 K | $256.52 M |
| 01/27/2026 | $9.83 | $9.85 (0.2%) | $9.92 | $9.73 | 417.73 K | $262.11 M |
| 01/26/2026 | $9.85 | $9.88 (0.3%) | $9.98 | $9.78 | 366.70 K | $262.91 M |
| 01/23/2026 | $10.00 | $9.91 (-0.9%) | $10.04 | $9.79 | 444.70 K | $263.71 M |
| 01/22/2026 | $9.97 | $9.97 (0%) | $10.26 | $9.96 | 640.45 K | $265.30 M |
| 01/21/2026 | $9.97 | $9.96 (-0.1%) | $10.03 | $9.78 | 455.10 K | $265.04 M |
| 01/20/2026 | $9.76 | $9.90 (1.43%) | $10.09 | $9.64 | 689.50 K | $263.44 M |
| 01/16/2026 | $9.98 | $9.91 (-0.7%) | $10.13 | $9.91 | 566.02 K | $263.71 M |
| 01/15/2026 | $9.98 | $10.01 (0.3%) | $10.16 | $9.97 | 503.86 K | $266.37 M |
| 01/14/2026 | $10.08 | $9.95 (-1.29%) | $10.11 | $9.84 | 515.03 K | $264.77 M |
| 01/13/2026 | $10.10 | $10.09 (-0.1%) | $10.16 | $9.97 | 484.50 K | $268.49 M |
| 01/12/2026 | $10.23 | $10.10 (-1.27%) | $10.25 | $9.90 | 551.73 K | $268.76 M |
| 01/09/2026 | $10.32 | $10.38 (0.58%) | $10.49 | $10.25 | 474.31 K | $276.21 M |
| 01/08/2026 | $10.14 | $10.38 (2.37%) | $10.42 | $10.14 | 384.47 K | $276.21 M |
| 01/07/2026 | $10.04 | $10.21 (1.69%) | $10.26 | $9.79 | 531.50 K | $271.69 M |
| 01/06/2026 | $10.50 | $10.20 (-2.86%) | $10.55 | $10.03 | 560.16 K | $271.42 M |
| 01/05/2026 | $10.24 | $10.50 (2.54%) | $10.70 | $10.24 | 569.36 K | $279.41 M |
| 01/02/2026 | $10.44 | $10.30 (-1.34%) | $10.57 | $10.09 | 653.55 K | $274.08 M |
| 12/31/2025 | $10.79 | $10.46 (-3.06%) | $10.82 | $10.42 | 543.00 K | $278.34 M |
| 12/30/2025 | $11.02 | $10.83 (-1.72%) | $11.12 | $10.81 | 392.96 K | $288.19 M |
| 12/29/2025 | $11.09 | $11.02 (-0.63%) | $11.21 | $11.00 | 354.53 K | $293.24 M |
| 12/26/2025 | $11.24 | $11.13 (-0.98%) | $11.28 | $11.02 | 394.64 K | $296.17 M |
| 12/24/2025 | $11.15 | $11.24 (0.81%) | $11.30 | $11.00 | 193.34 K | $299.10 M |
| 12/23/2025 | $11.26 | $11.02 (-2.13%) | $11.37 | $10.93 | 491.24 K | $293.24 M |
| 12/22/2025 | $10.81 | $11.38 (5.27%) | $11.69 | $10.81 | 877.43 K | $302.82 M |
| 12/19/2025 | $10.78 | $10.74 (-0.37%) | $10.89 | $10.62 | 769.32 K | $285.79 M |
| 12/18/2025 | $10.88 | $10.70 (-1.65%) | $11.18 | $10.65 | 796.61 K | $284.73 M |
| 12/17/2025 | $10.92 | $10.74 (-1.65%) | $11.12 | $10.73 | 501.43 K | $285.79 M |
| 12/16/2025 | $10.58 | $10.96 (3.59%) | $11.09 | $10.56 | 492.65 K | $291.65 M |
| 12/15/2025 | $11.09 | $10.67 (-3.79%) | $11.20 | $10.60 | 606.80 K | $283.93 M |
| 12/12/2025 | $11.01 | $11.09 (0.73%) | $11.35 | $10.99 | 1.11 M | $295.10 M |
| 12/11/2025 | $10.59 | $10.98 (3.68%) | $11.06 | $10.56 | 596.95 K | $292.18 M |
| 12/10/2025 | $10.53 | $10.74 (1.99%) | $10.86 | $10.43 | 635.84 K | $285.79 M |
| 12/09/2025 | $10.29 | $10.62 (3.21%) | $10.67 | $10.29 | 712.74 K | $282.60 M |
| 12/08/2025 | $10.23 | $10.16 (-0.68%) | $10.27 | $10.11 | 365.24 K | $270.36 M |
| 12/05/2025 | $10.25 | $10.11 (-1.37%) | $10.36 | $10.03 | 357.73 K | $269.03 M |
| 12/04/2025 | $10.10 | $10.29 (1.88%) | $10.34 | $10.03 | 505.61 K | $273.82 M |
| 12/03/2025 | $9.67 | $10.15 (4.96%) | $10.20 | $9.66 | 443.57 K | $270.09 M |
| 12/02/2025 | $9.83 | $9.65 (-1.83%) | $9.84 | $9.64 | 345.24 K | $256.79 M |
| 12/01/2025 | $9.80 | $9.78 (-0.2%) | $9.90 | $9.65 | 369.80 K | $260.25 M |
| 11/28/2025 | $9.70 | $9.90 (2.06%) | $9.98 | $9.66 | 265.90 K | $263.44 M |
| 11/26/2025 | $9.52 | $9.76 (2.52%) | $9.78 | $9.52 | 632.13 K | $259.71 M |
| 11/25/2025 | $9.31 | $9.61 (3.22%) | $9.64 | $9.21 | 377.64 K | $255.72 M |
| 11/24/2025 | $9.21 | $9.25 (0.43%) | $9.32 | $9.14 | 296.36 K | $246.14 M |
| 11/21/2025 | $9.19 | $9.23 (0.44%) | $9.40 | $9.04 | 697.65 K | $245.61 M |
| 11/20/2025 | $9.66 | $9.18 (-4.97%) | $9.76 | $9.15 | 545.72 K | $244.28 M |
| 11/19/2025 | $9.40 | $9.46 (0.64%) | $9.61 | $9.38 | 690.34 K | $251.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
