OppFi Inc. (OPFI) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +0.0%
- 3M
- +2.3%
- YTD
- -18.2%
- 1Y
- -33.0%
- 3Y
- +57.9%
- 5Y
- -3.7%
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
- -10.9%
OPFI Stock Price Trajectory (2020–2026)
As of June 21, 2026, OppFi Inc. (OPFI) trades at $8.43, representing a -33.0% return over the past year. The stock has delivered a -13.5% total return over five years (-3.7% 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 -52.5%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers ENVA (+107.4% 1Y), WRLD (+11.6% 1Y), and RM (+34.4% 1Y), OPFI has underperformed the peer group average. Compare OPFI vs ENVA →
OPFI Historical Price Data · from 2020
Rows 1–50 of 1,400| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 8.31 | 8.44 | 8.13 | 8.43 | 928K | +1.08% |
| 2026-06-17 | 8.68 | 8.86 | 8.26 | 8.34 | 1.26M | -5.01% |
| 2026-06-16 | 8.26 | 8.95 | 8.26 | 8.78 | 1.50M | +6.30% |
| 2026-06-15 | 8.45 | 8.58 | 8.23 | 8.26 | 140K | -1.20% |
| 2026-06-12 | 8.38 | 8.56 | 8.30 | 8.36 | 502K | +0.72% |
| 2026-06-11 | 8.12 | 8.33 | 8.05 | 8.30 | 463K | +0.36% |
| 2026-06-10 | 8.37 | 8.50 | 8.27 | 8.27 | 378K | -2.01% |
| 2026-06-09 | 7.92 | 8.53 | 7.92 | 8.44 | 946K | +7.65% |
| 2026-06-08 | 8.38 | 8.38 | 7.81 | 7.84 | 1.11M | -5.66% |
| 2026-06-05 | 8.45 | 8.52 | 8.27 | 8.31 | 470K | -1.66% |
| 2026-06-04 | 8.12 | 8.46 | 8.07 | 8.45 | 730K | +5.63% |
| 2026-06-03 | 8.24 | 8.26 | 7.97 | 8.00 | 1.01M | -4.31% |
| 2026-06-02 | 8.28 | 8.44 | 8.21 | 8.36 | 486K | -0.24% |
| 2026-06-01 | 8.35 | 8.46 | 8.30 | 8.38 | 574K | -1.30% |
| 2026-05-29 | 8.31 | 8.49 | 8.30 | 8.49 | 487K | +1.80% |
| 2026-05-28 | 8.36 | 8.46 | 8.28 | 8.34 | 382K | -1.42% |
| 2026-05-27 | 8.34 | 8.52 | 8.33 | 8.46 | 543K | +1.93% |
| 2026-05-26 | 8.27 | 8.33 | 8.16 | 8.30 | 472K | +1.84% |
| 2026-05-22 | 8.26 | 8.34 | 8.06 | 8.15 | 49K | -1.21% |
| 2026-05-21 | 8.39 | 8.50 | 8.25 | 8.25 | 1.04M | -2.48% |
| 2026-05-20 | 8.38 | 8.47 | 8.19 | 8.46 | 730K | +1.32% |
| 2026-05-19 | 8.42 | 8.46 | 8.20 | 8.35 | 514K | -0.95% |
| 2026-05-18 | 8.59 | 8.68 | 8.38 | 8.43 | 707K | -2.09% |
| 2026-05-15 | 8.93 | 8.94 | 8.61 | 8.61 | 637K | -3.48% |
| 2026-05-14 | 8.95 | 9.08 | 8.92 | 8.92 | 578K | +0.68% |
| 2026-05-13 | 9.15 | 9.17 | 8.81 | 8.86 | 961K | -4.73% |
| 2026-05-12 | 9.33 | 9.34 | 9.18 | 9.30 | 703K | +0.11% |
| 2026-05-11 | 9.26 | 9.37 | 9.20 | 9.29 | 648K | -0.43% |
| 2026-05-08 | 9.83 | 9.90 | 9.05 | 9.33 | 1.18M | -5.66% |
| 2026-05-07 | 10.20 | 10.95 | 9.66 | 9.89 | 1.43M | +1.44% |
| 2026-05-06 | 9.85 | 10.00 | 9.75 | 9.75 | 697K | 0.00% |
| 2026-05-05 | 9.67 | 9.85 | 9.59 | 9.75 | 708K | +0.83% |
| 2026-05-04 | 9.89 | 10.08 | 9.64 | 9.67 | 1.02M | +1.68% |
| 2026-05-01 | 9.60 | 9.84 | 9.51 | 9.51 | 902K | 0.00% |
| 2026-04-30 | 9.09 | 9.52 | 9.09 | 9.51 | 805K | +3.48% |
| 2026-04-29 | 9.81 | 9.88 | 9.11 | 9.19 | 1.25M | +2.00% |
| 2026-04-28 | 8.88 | 9.07 | 8.85 | 9.01 | 258K | +1.35% |
| 2026-04-27 | 8.67 | 8.89 | 8.67 | 8.89 | 210K | +1.83% |
| 2026-04-24 | 8.58 | 8.73 | 8.48 | 8.73 | 228K | +1.87% |
| 2026-04-23 | 8.65 | 8.66 | 8.48 | 8.57 | 313K | -1.04% |
| 2026-04-22 | 8.61 | 8.70 | 8.56 | 8.66 | 234K | +1.88% |
| 2026-04-21 | 8.89 | 8.98 | 8.50 | 8.50 | 325K | -3.74% |
| 2026-04-20 | 8.90 | 8.94 | 8.73 | 8.83 | 256K | -0.34% |
| 2026-04-17 | 8.73 | 8.99 | 8.73 | 8.86 | 463K | +3.38% |
| 2026-04-16 | 8.65 | 8.66 | 8.50 | 8.57 | 252K | -0.70% |
| 2026-04-15 | 8.51 | 8.70 | 8.48 | 8.63 | 265K | +1.89% |
| 2026-04-14 | 8.55 | 8.59 | 8.42 | 8.47 | 294K | +1.56% |
| 2026-04-13 | 8.16 | 8.36 | 8.12 | 8.34 | 291K | +1.71% |
| 2026-04-10 | 8.19 | 8.23 | 8.04 | 8.20 | 300K | +0.49% |
| 2026-04-09 | 8.08 | 8.18 | 7.94 | 8.16 | 309K | +0.49% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -33.0% over the past year, below its 5-year annualized CAGR of -3.7%. 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 $15.03. Current 1-year return of -33.0% 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.