OppFi Inc. (OPFI) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -11.9%
- 3M
- -29.1%
- YTD
- -39.4%
- 1Y
- -45.8%
- 3Y
- +34.6%
- 5Y
- -5.2%
Loading 10-year price history...
OPFI Historical Performance
OPFI Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +3.4%
- 2021 annual price return
- -55.5%
- 2022 annual price return
- -57.6%
- 2023 annual price return
- +153.5%
- 2024 annual price return
- +62.3%
- 2025 annual price return
- +29.5%
- 2026 annual price return
- -9.0%
OPFI Stock Price Trajectory (2020–2026)
As of September 25, 2026, OppFi Inc. (OPFI) trades at $6.24, representing a -45.8% return over the past year. The stock has delivered a -18.9% total return over five years (-5.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $17.73 on February 7, 2025. From this peak, OPFI has corrected -64.8%, currently trading 29% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers ENVA (+38.9% 1Y), WRLD (-3.0% 1Y), and RM (-28.7% 1Y), OPFI has underperformed the peer group average. Compare OPFI vs ENVA →
OPFI Historical Price Data · from 2020
Rows 1–50 of 1,466| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 6.26 | 6.30 | 6.20 | 6.24 | 740K | -0.64% |
| 2026-09-23 | 6.34 | 6.38 | 6.25 | 6.28 | 638K | -2.18% |
| 2026-09-22 | 6.54 | 6.54 | 6.24 | 6.42 | 1.08M | -0.47% |
| 2026-09-21 | 6.50 | 6.59 | 6.43 | 6.45 | 1.10M | -1.23% |
| 2026-09-18 | 7.01 | 7.01 | 6.53 | 6.53 | 2.23M | -7.24% |
| 2026-09-17 | 7.22 | 7.24 | 7.04 | 7.04 | 885K | +0.14% |
| 2026-09-16 | 7.29 | 7.31 | 6.97 | 7.03 | 1.35M | -2.63% |
| 2026-09-15 | 7.73 | 7.73 | 7.10 | 7.22 | 1.07M | -7.20% |
| 2026-09-14 | 7.99 | 8.05 | 7.72 | 7.78 | 687K | -2.51% |
| 2026-09-11 | 7.69 | 8.06 | 7.69 | 7.98 | 835K | +5.14% |
| 2026-09-10 | 7.53 | 7.63 | 7.49 | 7.59 | 1.02M | +0.80% |
| 2026-09-09 | 7.39 | 7.77 | 7.28 | 7.53 | 2.08M | +1.76% |
| 2026-09-08 | 7.34 | 7.45 | 7.31 | 7.40 | 520K | -0.27% |
| 2026-09-04 | 7.25 | 7.44 | 7.24 | 7.42 | 490K | +1.37% |
| 2026-09-03 | 7.36 | 7.48 | 7.25 | 7.32 | 634K | +1.10% |
| 2026-09-02 | 6.93 | 7.28 | 6.89 | 7.24 | 763K | +5.54% |
| 2026-09-01 | 6.91 | 7.00 | 6.86 | 6.86 | 499K | -1.01% |
| 2026-08-31 | 6.95 | 6.99 | 6.83 | 6.93 | 616K | -1.98% |
| 2026-08-28 | 7.24 | 7.24 | 7.03 | 7.07 | 895K | -1.12% |
| 2026-08-27 | 7.06 | 7.20 | 7.03 | 7.15 | 509K | +0.70% |
| 2026-08-26 | 7.34 | 7.34 | 7.06 | 7.10 | 663K | -2.74% |
| 2026-08-25 | 7.21 | 7.33 | 7.12 | 7.30 | 673K | +3.11% |
| 2026-08-24 | 7.08 | 7.28 | 7.05 | 7.08 | 939K | +1.43% |
| 2026-08-21 | 7.24 | 7.25 | 6.97 | 6.98 | 713K | -2.51% |
| 2026-08-20 | 7.21 | 7.24 | 7.00 | 7.16 | 469K | -0.28% |
| 2026-08-19 | 7.11 | 7.25 | 7.06 | 7.18 | 587K | +2.57% |
| 2026-08-18 | 7.00 | 7.20 | 6.97 | 7.00 | 594K | -0.28% |
| 2026-08-17 | 7.16 | 7.16 | 6.84 | 7.02 | 919K | -1.96% |
| 2026-08-14 | 7.29 | 7.41 | 7.09 | 7.16 | 1.02M | +0.42% |
| 2026-08-13 | 7.30 | 7.46 | 7.01 | 7.13 | 1.35M | +3.94% |
| 2026-08-12 | 6.65 | 7.18 | 6.65 | 6.86 | 1.78M | +4.10% |
| 2026-08-11 | 7.50 | 7.68 | 6.50 | 6.59 | 9.30M | -24.86% |
| 2026-08-10 | 9.35 | 9.35 | 8.70 | 8.77 | 907K | -6.70% |
| 2026-08-07 | 9.82 | 9.95 | 9.29 | 9.40 | 451K | -3.69% |
| 2026-08-06 | 9.81 | 9.86 | 9.70 | 9.76 | 340K | -0.31% |
| 2026-08-05 | 9.98 | 10.19 | 9.69 | 9.79 | 410K | -0.20% |
| 2026-08-04 | 9.95 | 10.03 | 9.79 | 9.81 | 397K | -1.11% |
| 2026-08-03 | 9.47 | 9.94 | 9.42 | 9.92 | 451K | +5.87% |
| 2026-07-31 | 9.34 | 9.41 | 9.15 | 9.37 | 374K | -0.53% |
| 2026-07-30 | 9.43 | 9.43 | 9.12 | 9.42 | 418K | -1.05% |
| 2026-07-29 | 9.56 | 9.70 | 9.45 | 9.52 | 732K | -1.35% |
| 2026-07-28 | 9.48 | 9.77 | 9.42 | 9.65 | 511K | +2.44% |
| 2026-07-27 | 9.19 | 9.44 | 9.19 | 9.42 | 391K | +4.43% |
| 2026-07-24 | 8.87 | 9.14 | 8.80 | 9.02 | 378K | +1.81% |
| 2026-07-23 | 9.15 | 9.16 | 8.81 | 8.86 | 496K | -4.11% |
| 2026-07-22 | 9.39 | 9.46 | 9.21 | 9.24 | 433K | -2.33% |
| 2026-07-21 | 9.43 | 9.48 | 9.26 | 9.46 | 393K | +1.72% |
| 2026-07-20 | 9.37 | 9.41 | 9.22 | 9.30 | 479K | -0.85% |
| 2026-07-17 | 9.25 | 9.54 | 9.25 | 9.38 | 428K | -0.11% |
| 2026-07-16 | 9.26 | 9.40 | 9.24 | 9.39 | 330K | +1.62% |
OPFI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
OPFI — Frequently Asked Questions
Quick answers to the most common questions about buying OPFI stock.
How has OPFI stock performed recently?
OPFI declined -45.8% over the past year, below its 5-year annualized CAGR of -5.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is OPFI's all-time high price?
OppFi Inc. reached $17.73 on 2025-02-07. The 52-week high is $12.45. Current 1-year return of -45.8% places the stock further from historical peaks.
Where can I download OPFI historical price data?
This page provides OPFI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.