OppFi Stock Price History
NYSE: OPFIFinanceFinance: Consumer ServicesUSD
5.93-0.16 (-2.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OPFI price history at a glance
The price history for OppFi (OPFI) on this page begins on November 16, 2020, when the stock closed at $9.85; it most recently closed at $5.93 on October 5, 2026. The highest price in this record is $17.73, reached on February 3, 2025; the latest close is 66.6% below that peak. Across the 5 complete calendar years in the table, OPFI finished higher in 3 and lower in 2. Its best year was 2023 (+149.8%) and its worst was 2021 (-55.4%).
Over roughly 6 years the share price changed -39.8%, a -8.3% compound annual price return (excluding dividends). In the last 12 months alone, OPFI has lost 38.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $17.73
- Date of high
- Feb 3, 2025
- Low since 2020
- $1.70
- Date of low
- Mar 13, 2023
- 52-week high
- $11.69
- 52-week low
- $5.91
- IPO year
- 2020
- Last close
- $5.93
OPFI returns
1 week
-0.67%
1 month
-21.25%
3 months
-37.18%
6 months
-27.68%
Year to date
-43.31%
1 year
-38.42%
3 years
+168.33%
5 years
-19.21%
OPFI price return, excluding dividends.
OPFI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.93 | -42.43% |
| 2025 | 10.30 | +20.05% |
| 2024 | 8.58 | +67.58% |
| 2023 | 5.12 | +149.76% |
| 2022 | 2.05 | -54.85% |
| 2021 | 4.54 | -55.40% |
| 2020* | 10.18 | +3.35% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
OPFI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.09 | 6.12 | 5.91 | 5.93 | -2.63% | |
| 6.02 | 6.13 | 5.96 | 6.09 | +0.50% | |
| 6.08 | 6.14 | 6.00 | 6.06 | -1.94% | |
| 6.05 | 6.19 | 5.95 | 6.18 | +2.32% | |
| 5.98 | 6.14 | 5.96 | 6.04 | +1.17% | |
| 6.00 | 6.12 | 5.91 | 5.97 | +0.34% | |
| 6.07 | 6.13 | 5.92 | 5.95 | -1.33% | |
| 6.09 | 6.10 | 5.99 | 6.03 | -0.82% | |
| 6.13 | 6.17 | 6.03 | 6.08 | -0.65% | |
| 6.22 | 6.22 | 6.09 | 6.12 | -2.55% | |
| 6.25 | 6.32 | 6.20 | 6.28 | +0.64% | |
| 6.26 | 6.30 | 6.20 | 6.24 | -0.64% | |
| 6.34 | 6.38 | 6.25 | 6.28 | -2.18% | |
| 6.57 | 6.58 | 6.25 | 6.42 | -0.47% | |
| 6.61 | 6.61 | 6.43 | 6.45 | -1.23% | |
| 7.01 | 7.05 | 6.53 | 6.53 | -7.24% | |
| 7.18 | 7.24 | 7.04 | 7.04 | +0.14% | |
| 7.29 | 7.31 | 6.97 | 7.03 | -2.63% | |
| 7.72 | 7.73 | 7.10 | 7.22 | -7.20% | |
| 7.99 | 8.05 | 7.72 | 7.78 | -2.51% | |
| 7.69 | 8.07 | 7.69 | 7.98 | +5.14% | |
| 7.50 | 7.63 | 7.49 | 7.59 | +0.80% | |
| 7.39 | 7.77 | 7.28 | 7.53 | +1.76% | |
| 7.42 | 7.45 | 7.30 | 7.40 | -0.27% | |
| 7.25 | 7.44 | 7.24 | 7.42 | +1.37% | |
| 7.36 | 7.48 | 7.25 | 7.32 | +1.10% | |
| 6.93 | 7.28 | 6.90 | 7.24 | +5.54% | |
| 6.91 | 7.00 | 6.86 | 6.86 | -1.01% | |
| 6.97 | 7.01 | 6.83 | 6.93 | -1.98% | |
| 7.20 | 7.25 | 7.03 | 7.07 | -1.12% | |
| 7.06 | 7.20 | 7.03 | 7.15 | +0.70% | |
| 7.34 | 7.35 | 7.06 | 7.10 | -2.74% | |
| 7.21 | 7.33 | 7.12 | 7.30 | +3.11% | |
| 7.08 | 7.28 | 7.05 | 7.08 | +1.43% | |
| 7.24 | 7.25 | 6.97 | 6.98 | -2.51% | |
| 7.21 | 7.24 | 7.00 | 7.16 | -0.28% | |
| 7.11 | 7.25 | 7.06 | 7.18 | +2.57% | |
| 7.00 | 7.20 | 6.97 | 7.00 | -0.28% | |
| 7.16 | 7.16 | 6.84 | 7.02 | -1.96% | |
| 7.29 | 7.41 | 7.09 | 7.16 | +0.42% | |
| 7.30 | 7.46 | 7.01 | 7.13 | +3.94% | |
| 6.65 | 7.18 | 6.65 | 6.86 | +4.10% | |
| 7.50 | 7.68 | 6.50 | 6.59 | -24.86% | |
| 9.35 | 9.35 | 8.70 | 8.77 | -6.70% | |
| 9.82 | 9.95 | 9.29 | 9.40 | -3.69% | |
| 9.81 | 9.86 | 9.70 | 9.76 | -0.31% | |
| 9.98 | 10.19 | 9.69 | 9.79 | -0.20% | |
| 9.95 | 10.03 | 9.79 | 9.81 | -1.11% | |
| 9.47 | 9.94 | 9.42 | 9.92 | +5.87% | |
| 9.34 | 9.42 | 9.16 | 9.37 | -0.53% | |
| 9.43 | 9.43 | 9.12 | 9.42 | -1.05% | |
| 9.56 | 9.70 | 9.45 | 9.52 | -1.35% | |
| 9.48 | 9.77 | 9.42 | 9.65 | +2.44% | |
| 9.19 | 9.44 | 9.19 | 9.42 | +4.43% | |
| 8.87 | 9.14 | 8.80 | 9.02 | +1.81% | |
| 9.15 | 9.16 | 8.81 | 8.86 | -4.11% | |
| 9.39 | 9.46 | 9.21 | 9.24 | -2.33% | |
| 9.43 | 9.48 | 9.26 | 9.46 | +1.72% | |
| 9.37 | 9.41 | 9.22 | 9.30 | -0.85% | |
| 9.25 | 9.54 | 9.25 | 9.38 | -0.11% | |
| 9.26 | 9.41 | 9.24 | 9.39 | +1.62% | |
| 9.26 | 9.37 | 9.14 | 9.24 | +0.43% | |
| 9.21 | 9.25 | 9.06 | 9.20 | -0.11% | |
| 9.41 | 9.54 | 9.04 | 9.21 | -2.44% | |
| 9.35 | 9.54 | 9.35 | 9.44 | +1.94% | |
| 9.08 | 9.30 | 9.03 | 9.26 | +1.87% | |
| 9.38 | 9.38 | 8.84 | 9.09 | -4.11% | |
| 10.04 | 10.09 | 9.43 | 9.48 | -5.29% | |
| 10.17 | 10.17 | 9.95 | 10.01 | +0.50% | |
| 10.10 | 10.14 | 9.93 | 9.96 | -0.50% | |
| 10.04 | 10.09 | 9.82 | 10.01 | +0.81% | |
| 9.55 | 10.04 | 9.44 | 9.93 | +5.41% | |
| 9.25 | 9.53 | 9.15 | 9.42 | +1.51% | |
| 9.28 | 9.38 | 9.08 | 9.28 | -0.85% | |
| 8.91 | 9.39 | 8.82 | 9.36 | +6.36% | |
| 8.83 | 9.09 | 8.75 | 8.80 | +0.46% | |
| 8.39 | 8.77 | 8.39 | 8.76 | +4.78% | |
| 8.35 | 8.63 | 8.23 | 8.36 | -0.83% | |
| 8.31 | 8.44 | 8.14 | 8.43 | +1.08% | |
| 8.68 | 8.86 | 8.26 | 8.34 | -5.01% | |
| 8.26 | 8.95 | 8.26 | 8.78 | +6.30% | |
| 8.45 | 8.58 | 8.24 | 8.26 | -1.20% | |
| 8.38 | 8.56 | 8.30 | 8.36 | +0.72% | |
| 8.12 | 8.33 | 8.05 | 8.30 | +0.36% | |
| 8.37 | 8.50 | 8.26 | 8.27 | -2.01% | |
| 7.92 | 8.53 | 7.92 | 8.44 | +7.65% | |
| 8.31 | 8.38 | 7.81 | 7.84 | -5.66% | |
| 8.47 | 8.52 | 8.27 | 8.31 | -1.66% | |
| 8.12 | 8.46 | 8.08 | 8.45 | +5.62% | |
| 8.24 | 8.26 | 7.97 | 8.00 | -4.31% | |
| 8.28 | 8.44 | 8.21 | 8.36 | -0.24% | |
| 8.36 | 8.46 | 8.30 | 8.38 | -1.30% | |
| 8.37 | 8.49 | 8.30 | 8.49 | +1.80% | |
| 8.36 | 8.46 | 8.28 | 8.34 | -1.42% | |
| 8.34 | 8.52 | 8.33 | 8.46 | +1.93% | |
| 8.19 | 8.33 | 8.16 | 8.30 | +1.84% | |
| 8.26 | 8.34 | 8.06 | 8.15 | -1.21% | |
| 8.39 | 8.51 | 8.25 | 8.25 | -2.48% | |
| 8.38 | 8.48 | 8.19 | 8.46 | +1.32% | |
| 8.42 | 8.50 | 8.20 | 8.35 | -0.95% | |
| 8.59 | 8.70 | 8.37 | 8.43 | -2.09% | |
| 8.93 | 8.94 | 8.61 | 8.61 | -3.48% | |
| 8.95 | 9.08 | 8.92 | 8.92 | +0.68% | |
| 9.15 | 9.17 | 8.81 | 8.86 | -4.73% | |
| 9.33 | 9.35 | 9.17 | 9.30 | +0.11% | |
| 9.20 | 9.38 | 9.20 | 9.29 | -0.43% | |
| 9.90 | 9.90 | 9.06 | 9.33 | -5.66% | |
| 10.20 | 10.95 | 9.66 | 9.89 | +1.44% | |
| 9.85 | 10.00 | 9.75 | 9.75 | 0.00% | |
| 9.67 | 9.85 | 9.59 | 9.75 | +0.83% | |
| 9.64 | 10.08 | 9.64 | 9.67 | +1.68% | |
| 9.60 | 9.84 | 9.51 | 9.51 | 0.00% | |
| 9.09 | 9.52 | 9.09 | 9.51 | +3.48% | |
| 9.81 | 9.89 | 9.11 | 9.19 | +2.00% | |
| 8.88 | 9.07 | 8.85 | 9.01 | +1.35% | |
| 8.67 | 8.89 | 8.67 | 8.89 | +1.83% | |
| 8.58 | 8.73 | 8.48 | 8.73 | +1.87% | |
| 8.65 | 8.66 | 8.48 | 8.57 | -1.04% | |
| 8.61 | 8.70 | 8.56 | 8.66 | +1.88% | |
| 8.89 | 8.99 | 8.50 | 8.50 | -3.74% | |
| 8.81 | 8.94 | 8.73 | 8.83 | -0.34% | |
| 8.73 | 9.00 | 8.73 | 8.86 | +3.38% | |
| 8.65 | 8.67 | 8.50 | 8.57 | -0.70% | |
| 8.51 | 8.70 | 8.49 | 8.63 | +1.89% | |
| 8.44 | 8.59 | 8.42 | 8.47 | +1.56% | |
| 8.12 | 8.36 | 8.05 | 8.34 | +1.71% | |
| 8.19 | 8.23 | 8.04 | 8.20 | +0.49% | |
| 8.08 | 8.18 | 7.94 | 8.16 | +0.49% | |
| 8.19 | 8.38 | 8.11 | 8.12 | +3.18% | |
| 7.73 | 7.98 | 7.73 | 7.87 | +1.16% | |
| 7.52 | 7.85 | 7.52 | 7.78 | +3.46% | |
| 7.44 | 7.58 | 7.36 | 7.52 | -0.79% | |
| 7.83 | 7.91 | 7.58 | 7.58 | -1.69% | |
| 7.72 | 7.80 | 7.56 | 7.71 | +1.31% | |
| 7.57 | 7.66 | 7.55 | 7.61 | +0.79% | |
| 7.59 | 7.62 | 7.50 | 7.55 | -2.08% | |
| 7.78 | 7.91 | 7.67 | 7.71 | -2.53% | |
| 8.14 | 8.18 | 7.82 | 7.91 | -0.63% | |
| 8.01 | 8.15 | 7.91 | 7.96 | -1.36% | |
| 8.16 | 8.28 | 8.04 | 8.07 | +1.38% | |
| 8.15 | 8.15 | 7.94 | 7.96 | -1.73% | |
| 8.14 | 8.23 | 7.96 | 8.10 | -1.70% | |
| 8.49 | 8.68 | 8.23 | 8.24 | -4.07% | |
| 8.35 | 8.62 | 8.35 | 8.59 | +3.62% | |
| 8.23 | 8.33 | 8.20 | 8.29 | +0.12% | |
| 8.13 | 8.38 | 8.13 | 8.28 | -0.24% | |
| 8.53 | 8.68 | 8.10 | 8.30 | -4.16% | |
| 9.50 | 9.52 | 8.39 | 8.66 | -5.87% | |
| 9.11 | 9.28 | 9.01 | 9.20 | +0.77% | |
| 8.88 | 9.18 | 8.72 | 9.13 | +0.88% | |
| 9.02 | 9.22 | 8.93 | 9.05 | -1.74% | |
| 9.14 | 9.34 | 9.09 | 9.21 | +0.22% | |
| 9.18 | 9.32 | 9.09 | 9.19 | +0.77% | |
| 8.80 | 9.24 | 8.70 | 9.12 | +0.66% | |
| 9.02 | 9.32 | 8.93 | 9.06 | -1.31% | |
| 9.19 | 9.24 | 9.06 | 9.18 | -2.03% | |
| 9.31 | 9.64 | 9.31 | 9.37 | +0.32% | |
| 9.20 | 9.48 | 9.14 | 9.34 | +2.75% | |
| 8.77 | 9.16 | 8.75 | 9.09 | +2.48% | |
| 9.02 | 9.08 | 8.71 | 8.87 | -3.38% | |
| 9.02 | 9.29 | 9.02 | 9.18 | +1.44% | |
| 9.14 | 9.28 | 9.00 | 9.05 | -2.37% | |
| 8.98 | 9.35 | 8.98 | 9.27 | +3.23% | |
| 8.78 | 9.08 | 8.78 | 8.98 | +0.79% | |
| 8.81 | 9.01 | 8.75 | 8.91 | +1.14% | |
| 9.00 | 9.00 | 8.70 | 8.81 | -0.90% | |
| 9.17 | 9.17 | 8.77 | 8.89 | -2.95% | |
| 9.16 | 9.40 | 9.14 | 9.16 | +0.33% | |
| 9.08 | 9.32 | 9.05 | 9.13 | +0.66% | |
| 8.95 | 9.10 | 8.84 | 9.07 | +3.19% | |
| 8.97 | 9.04 | 8.75 | 8.79 | -3.41% | |
| 9.16 | 9.16 | 8.83 | 9.10 | -0.55% | |
| 9.79 | 9.85 | 9.04 | 9.15 | -5.96% | |
| 9.48 | 9.92 | 9.48 | 9.73 | +2.21% | |
| 9.61 | 9.82 | 9.49 | 9.52 | -2.06% | |
| 9.60 | 9.73 | 9.46 | 9.72 | +0.83% | |
| 9.87 | 9.94 | 9.50 | 9.64 | -2.13% | |
| 9.83 | 9.92 | 9.73 | 9.85 | -0.30% | |
| 9.85 | 9.98 | 9.78 | 9.88 | -0.30% | |
| 10.00 | 10.04 | 9.79 | 9.91 | -0.60% | |
| 9.97 | 10.26 | 9.96 | 9.97 | +0.10% | |
| 9.97 | 10.03 | 9.78 | 9.96 | +0.61% | |
| 9.76 | 10.09 | 9.64 | 9.90 | -0.10% | |
| 9.98 | 10.13 | 9.91 | 9.91 | -1.00% | |
| 9.98 | 10.17 | 9.97 | 10.01 | +0.60% | |
| 10.08 | 10.11 | 9.84 | 9.95 | -1.39% | |
| 10.10 | 10.16 | 9.97 | 10.09 | -0.10% | |
| 10.23 | 10.25 | 9.90 | 10.10 | -2.70% | |
| 10.32 | 10.49 | 10.25 | 10.38 | 0.00% | |
| 10.14 | 10.42 | 10.14 | 10.38 | +1.67% | |
| 10.04 | 10.26 | 9.79 | 10.21 | +0.10% | |
| 10.50 | 10.55 | 10.03 | 10.20 | -2.86% | |
| 10.24 | 10.70 | 10.24 | 10.50 | +1.94% | |
| 10.44 | 10.57 | 10.09 | 10.30 | -1.53% | |
| 10.79 | 10.82 | 10.42 | 10.46 | -3.42% | |
| 11.02 | 11.12 | 10.81 | 10.83 | -1.72% | |
| 11.09 | 11.21 | 11.00 | 11.02 | -0.99% | |
| 11.24 | 11.28 | 11.02 | 11.13 | -0.98% | |
| 11.15 | 11.30 | 11.00 | 11.24 | +2.00% | |
| 11.26 | 11.37 | 10.93 | 11.02 | -3.16% | |
| 10.81 | 11.69 | 10.81 | 11.38 | +5.96% | |
| 10.78 | 10.89 | 10.62 | 10.74 | +0.37% | |
| 10.88 | 11.18 | 10.65 | 10.70 | -0.37% | |
| 10.92 | 11.12 | 10.73 | 10.74 | -2.01% | |
| 10.58 | 11.09 | 10.56 | 10.96 | +2.72% | |
| 11.09 | 11.20 | 10.60 | 10.67 | -3.79% | |
| 11.01 | 11.35 | 10.99 | 11.09 | +1.00% | |
| 10.59 | 11.06 | 10.56 | 10.98 | +2.23% | |
| 10.53 | 10.86 | 10.43 | 10.74 | +1.13% | |
| 10.29 | 10.67 | 10.29 | 10.62 | +4.53% | |
| 10.23 | 10.27 | 10.11 | 10.16 | +0.49% | |
| 10.25 | 10.36 | 10.03 | 10.11 | -1.75% | |
| 10.10 | 10.34 | 10.03 | 10.29 | +1.38% | |
| 9.67 | 10.20 | 9.67 | 10.15 | +5.18% | |
| 9.83 | 9.84 | 9.64 | 9.65 | -1.33% | |
| 9.80 | 9.90 | 9.65 | 9.78 | -1.21% | |
| 9.70 | 9.98 | 9.66 | 9.90 | +1.43% | |
| 9.52 | 9.78 | 9.52 | 9.76 | +1.56% | |
| 9.31 | 9.64 | 9.21 | 9.61 | +3.89% | |
| 9.21 | 9.32 | 9.14 | 9.25 | +0.22% | |
| 9.19 | 9.40 | 9.04 | 9.23 | +0.54% | |
| 9.66 | 9.76 | 9.15 | 9.18 | -2.96% | |
| 9.40 | 9.61 | 9.38 | 9.46 | +0.85% | |
| 9.18 | 9.48 | 9.16 | 9.38 | +0.64% | |
| 9.82 | 10.15 | 9.28 | 9.32 | -5.19% | |
| 9.43 | 9.91 | 9.34 | 9.83 | +1.65% | |
| 9.71 | 9.86 | 9.52 | 9.67 | -1.73% | |
| 9.79 | 9.94 | 9.72 | 9.84 | 0.00% | |
| 10.02 | 10.05 | 9.81 | 9.84 | -2.19% | |
| 10.05 | 10.25 | 9.85 | 10.06 | +1.21% | |
| 9.39 | 9.94 | 9.35 | 9.94 | +5.19% | |
| 9.79 | 9.94 | 9.42 | 9.45 | -4.93% | |
| 9.70 | 9.94 | 9.55 | 9.94 | +2.79% | |
| 9.81 | 10.00 | 9.66 | 9.67 | -3.78% | |
| 9.85 | 10.33 | 9.85 | 10.05 | +3.08% | |
| 9.78 | 9.94 | 9.65 | 9.75 | +1.35% | |
| 10.21 | 10.40 | 9.42 | 9.62 | -7.23% | |
| 10.92 | 11.09 | 9.00 | 10.37 | +3.80% | |
| 10.15 | 10.19 | 9.88 | 9.99 | -0.60% | |
| 10.30 | 10.42 | 10.04 | 10.05 | -1.28% | |
| 9.93 | 10.30 | 9.93 | 10.18 | +3.14% | |
| 9.79 | 10.07 | 9.78 | 9.87 | +1.65% | |
| 9.88 | 9.97 | 9.63 | 9.71 | -2.61% | |
| 9.72 | 9.98 | 9.72 | 9.97 | +1.73% | |
| 9.40 | 9.81 | 9.39 | 9.80 | +5.38% | |
| 9.29 | 9.46 | 9.19 | 9.30 | -1.69% | |
| 9.84 | 9.91 | 9.40 | 9.46 | -4.06% | |
| 10.20 | 10.27 | 9.83 | 9.86 | -3.52% | |
| 9.80 | 10.45 | 9.71 | 10.22 | +2.51% | |
| 9.72 | 10.00 | 9.72 | 9.97 | +3.53% | |
| 10.00 | 10.11 | 9.61 | 9.63 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OPFI chart for longer ranges.