OppFi Inc.
OPFINYSETechnology● Active
$8.15
$-0.16(-1.93%)
Market Cap$695954971
P/E Ratio—
52W High$15.03
52W Low$7.36
OppFi Inc.（OPFI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
opfi · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$17.73
Feb 7, 2025
-53.1% from here
5-Year Low5Y
$1.70
Mar 17, 2023
+388.8% from low
IPO Priceadj.
$9.85
Nov 20, 2020
-15.6% since IPO
1 Year Ago
$13.89
Jun 9, 2025
-40.2% in 1Y
5 Years Ago
$10.14
Jun 8, 2021
-18.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · OPFI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $8.47 | $8.52 | $8.27 | $8.31 | $8.31 | 496K | -1.89% |
| Jun 4, 2026 | $8.12 | $8.46 | $8.07 | $8.45 | $8.45 | 737K | +4.06% |
| Jun 3, 2026 | $8.24 | $8.26 | $7.97 | $8.00 | $8.00 | 1.0M | -2.91% |
| Jun 2, 2026 | $8.28 | $8.44 | $8.21 | $8.36 | $8.36 | 536K | +0.97% |
| Jun 1, 2026 | $8.36 | $8.46 | $8.30 | $8.38 | $8.38 | 596K | +0.24% |
| May 29, 2026 | $8.37 | $8.49 | $8.30 | $8.49 | $8.49 | 487K | +1.43% |
| May 28, 2026 | $8.36 | $8.46 | $8.28 | $8.34 | $8.34 | 391K | -0.24% |
| May 27, 2026 | $8.34 | $8.52 | $8.33 | $8.46 | $8.46 | 549K | +1.44% |
| May 26, 2026 | $8.19 | $8.33 | $8.16 | $8.30 | $8.30 | 483K | +1.34% |
| May 22, 2026 | $8.26 | $8.34 | $8.06 | $8.15 | $8.15 | 811K | -1.33% |
| May 21, 2026 | $8.39 | $8.51 | $8.25 | $8.25 | $8.25 | 1.1M | -1.67% |
| May 20, 2026 | $8.38 | $8.48 | $8.19 | $8.46 | $8.46 | 772K | +0.95% |
| May 19, 2026 | $8.42 | $8.49 | $8.20 | $8.35 | $8.35 | 575K | -0.83% |
| May 18, 2026 | $8.59 | $8.70 | $8.37 | $8.43 | $8.43 | 718K | -1.86% |
| May 15, 2026 | $8.93 | $8.94 | $8.61 | $8.61 | $8.61 | 640K | -3.58% |
| May 14, 2026 | $8.95 | $9.08 | $8.92 | $8.92 | $8.92 | 582K | -0.34% |
| May 13, 2026 | $9.15 | $9.17 | $8.81 | $8.86 | $8.86 | 975K | -3.17% |
| May 12, 2026 | $9.33 | $9.35 | $9.17 | $9.30 | $9.30 | 706K | -0.32% |
| May 11, 2026 | $9.20 | $9.38 | $9.20 | $9.29 | $9.29 | 668K | +0.98% |
| May 8, 2026 | $9.90 | $9.90 | $9.06 | $9.33 | $9.33 | 1.2M | -5.76% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · OPFI
Jan 1 → Dec 31 · 6 years2026-20.4%$10.44 → $8.31
-20.4%
2025+34.4%$7.78 → $10.46
+34.4%
2024+49.3%$5.13 → $7.66
+49.3%
2023+147.3%$2.07 → $5.12
+147.3%
2022-55.4%$4.60 → $2.05
-55.4%
2021-55.3%$10.15 → $4.54
-55.3%
Best Year2023 · +147.3%
Worst Year2022 · -55.4%
Positive Years3 / 6
Avg Annual Return+16.7%
6Y Total Return-18.1%
6Y CAGR~-3.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.09+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$311.58+0.00%
Mkt Cap $4.58T
Microsoft Corporation
MSFT
$412.62+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.65+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$399.80+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$948.55+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$487.60+0.00%
Mkt Cap $795.1B
ASML Holding N.V.
ASML
$1,740.97+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$211.72+0.00%
Mkt Cap $608.9B
Intel Corporation
INTC
$109.63+0.00%
Mkt Cap $551.0BWhat If You Invested in OPFI?
If you invested $1,000 in OPFI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$844
Total Return-15.6%
CAGR~-2.8% / yr
Profit$-156
Based on Nov 20, 2020 · $9.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
OppFi Inc.（OPFI）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $8.31。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OPFI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OPFI 历史股价FMP 日线复权 OHLCV