OppFi Inc. Class A Common Stock (OPFI)

Historical Prices For OppFi Inc. Class A Common Stock (OPFI)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	9.30	9.41	8.90	9.33	718,010	9.33
3/31/2025	9.10	9.37	8.90	9.30	871,962	9.30
3/28/2025	9.33	9.53	9.15	9.51	876,209	9.51
3/27/2025	9.77	9.77	8.95	9.32	1,427,041	9.32
3/26/2025	10.77	10.77	9.80	9.95	1,539,203	9.95
3/25/2025	11.07	11.10	10.61	10.74	1,330,588	10.74
3/24/2025	10.30	10.98	9.90	10.93	1,999,277	10.93
3/21/2025	9.71	9.80	9.33	9.76	988,745	9.76
3/20/2025	9.68	10.14	9.57	9.91	1,305,159	9.91
3/19/2025	9.24	9.78	9.19	9.68	1,248,243	9.68
3/18/2025	9.15	9.22	8.82	9.14	678,669	9.14
3/17/2025	9.19	9.33	8.92	9.25	987,249	9.25
3/14/2025	9.08	9.27	8.83	9.25	980,783	9.25
3/13/2025	9.34	9.35	8.75	8.88	1,009,300	8.88
3/12/2025	9.67	9.79	9.07	9.35	1,011,653	9.35
3/11/2025	9.01	9.46	8.87	9.21	1,147,465	9.21
3/10/2025	9.29	9.47	8.68	9.05	2,031,056	9.05
3/07/2025	9.70	9.74	9.03	9.65	1,616,964	9.65
3/06/2025	10.14	10.45	9.15	9.69	2,366,442	9.69
3/05/2025	11.25	11.28	9.57	10.36	3,788,355	10.36
3/04/2025	9.22	9.60	9.03	9.35	2,216,010	9.35
3/03/2025	10.27	10.72	9.58	9.59	1,990,643	9.59
2/28/2025	9.99	10.07	9.53	9.86	2,103,592	9.86
2/27/2025	10.63	10.80	10.12	10.13	944,280	10.13
2/26/2025	10.88	11.15	10.31	10.51	1,282,099	10.51
2/25/2025	10.66	10.77	10.20	10.70	1,853,498	10.70
2/24/2025	11.19	11.30	10.09	10.93	3,234,686	10.93
2/21/2025	11.45	12.05	11.21	11.29	1,868,967	11.29
2/20/2025	11.63	11.80	11.16	11.32	1,380,626	11.32
2/19/2025	12.11	12.11	11.30	11.62	2,182,411	11.62
2/18/2025	13.00	13.26	11.59	12.00	3,856,417	12.00
2/14/2025	13.37	13.56	12.72	13.11	1,669,578	13.11
2/13/2025	14.50	15.30	12.75	13.03	4,115,176	13.03
2/12/2025	14.31	14.74	13.60	14.30	2,742,269	14.30
2/11/2025	14.92	15.95	14.88	15.00	2,122,555	15.00
2/10/2025	17.29	17.29	14.21	15.42	6,182,222	15.42
2/07/2025	16.55	17.73	16.07	16.94	3,162,424	16.94
2/06/2025	15.85	16.71	15.51	16.36	2,585,861	16.36
2/05/2025	15.35	15.70	14.71	15.57	2,049,677	15.57
2/04/2025	14.10	15.13	13.88	15.00	2,319,318	15.00
2/03/2025	12.62	14.13	12.60	13.77	2,095,842	13.77
1/31/2025	13.90	14.38	13.40	13.71	1,655,223	13.71
1/30/2025	14.11	14.85	13.73	13.81	1,665,458	13.81
1/29/2025	14.48	14.62	13.56	13.85	2,222,293	13.85
1/28/2025	12.79	14.41	12.79	13.88	3,273,253	13.88
1/27/2025	12.05	12.53	11.21	12.49	2,532,650	12.49
1/24/2025	12.04	12.85	11.90	12.64	1,447,192	12.64
1/23/2025	11.76	12.25	11.45	12.04	1,237,782	12.04
1/22/2025	12.16	12.50	11.63	11.84	1,825,262	11.84
1/21/2025	11.65	12.25	11.17	11.92	2,399,389	11.92
1/17/2025	11.37	12.08	10.90	11.02	2,479,133	11.02
1/16/2025	12.00	12.00	10.66	11.26	3,333,541	11.26
1/15/2025	11.18	11.96	10.72	11.91	4,034,119	11.91
1/14/2025	10.26	11.24	10.01	10.61	4,077,574	10.61
1/13/2025	10.00	10.00	9.22	9.74	3,176,762	9.74
1/10/2025	9.38	9.48	8.65	9.29	4,959,335	9.29
1/08/2025	7.16	8.38	6.81	8.22	3,145,878	8.22
1/07/2025	7.64	7.69	7.06	7.22	858,572	7.22
1/06/2025	8.68	8.72	7.08	7.56	2,461,803	7.56
1/03/2025	8.31	8.73	8.28	8.58	1,465,554	8.58
1/02/2025	7.78	8.46	7.76	8.08	1,068,074	8.08