OppFi Inc. (OPFI) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -0.2%
- 3M
- -36.8%
- YTD
- -40.1%
- 1Y
- -34.7%
- 3Y
- +37.0%
- 5Y
- -1.8%
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
- -42.4%
OPFI Stock Price Trajectory (2020–2026)
As of November 8, 2026, OppFi Inc. (OPFI) trades at $6.17, representing a -34.7% return over the past year. The stock has delivered a -3.3% total return over five years (-1.8% 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 -65.2%, currently trading 24% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers ENVA (+40.4% 1Y), WRLD (+14.5% 1Y), and RM (-1.4% 1Y), OPFI has underperformed the peer group average. Compare OPFI vs ENVA →
OPFI Historical Price Data · from 2020
Rows 1–50 of 1,497| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 6.10 | 6.25 | 6.00 | 6.17 | 754K | -1.59% |
| 2026-11-05 | 6.49 | 6.50 | 5.93 | 6.27 | 1.80M | -1.57% |
| 2026-11-04 | 6.06 | 6.37 | 6.04 | 6.37 | 1.63M | +9.08% |
| 2026-11-03 | 5.75 | 5.87 | 5.68 | 5.84 | 1.78M | +4.29% |
| 2026-11-02 | 5.69 | 5.70 | 5.52 | 5.60 | 795K | -0.36% |
| 2026-10-30 | 5.81 | 5.81 | 5.61 | 5.62 | 960K | -4.10% |
| 2026-10-29 | 5.70 | 6.13 | 5.65 | 5.86 | 2.29M | +3.90% |
| 2026-10-28 | 5.74 | 5.86 | 5.43 | 5.64 | 1.65M | +3.49% |
| 2026-10-27 | 5.55 | 5.56 | 5.42 | 5.45 | 780K | -0.37% |
| 2026-10-26 | 5.42 | 5.50 | 5.36 | 5.47 | 592K | +0.92% |
| 2026-10-23 | 5.67 | 5.70 | 5.40 | 5.42 | 709K | -6.23% |
| 2026-10-22 | 5.65 | 5.82 | 5.65 | 5.78 | 527K | +1.76% |
| 2026-10-21 | 5.66 | 5.79 | 5.62 | 5.68 | 576K | +0.89% |
| 2026-10-20 | 5.56 | 5.80 | 5.56 | 5.63 | 713K | +1.26% |
| 2026-10-19 | 5.64 | 5.67 | 5.55 | 5.56 | 433K | -1.59% |
| 2026-10-16 | 5.84 | 5.84 | 5.60 | 5.65 | 512K | -2.08% |
| 2026-10-15 | 5.70 | 5.82 | 5.70 | 5.77 | 509K | +1.41% |
| 2026-10-14 | 5.75 | 5.80 | 5.59 | 5.69 | 663K | -2.23% |
| 2026-10-13 | 5.89 | 5.93 | 5.77 | 5.82 | 532K | 0.00% |
| 2026-10-12 | 5.92 | 5.95 | 5.82 | 5.82 | 580K | -1.85% |
| 2026-10-09 | 6.09 | 6.12 | 5.91 | 5.93 | 513K | -2.63% |
| 2026-10-08 | 6.02 | 6.13 | 5.96 | 6.09 | 807K | +0.50% |
| 2026-10-07 | 6.08 | 6.14 | 6.00 | 6.06 | 371K | -1.94% |
| 2026-10-06 | 6.05 | 6.19 | 5.95 | 6.18 | 621K | +2.32% |
| 2026-10-05 | 5.98 | 6.14 | 5.96 | 6.04 | 635K | +1.17% |
| 2026-10-02 | 6.00 | 6.12 | 5.91 | 5.97 | 643K | +0.34% |
| 2026-10-01 | 6.07 | 6.13 | 5.92 | 5.95 | 496K | -1.33% |
| 2026-09-30 | 6.09 | 6.10 | 5.99 | 6.03 | 572K | -0.82% |
| 2026-09-29 | 6.13 | 6.17 | 6.03 | 6.08 | 603K | -0.65% |
| 2026-09-28 | 6.22 | 6.22 | 6.09 | 6.12 | 517K | -2.55% |
| 2026-09-25 | 6.25 | 6.32 | 6.20 | 6.28 | 541K | +0.64% |
| 2026-09-24 | 6.26 | 6.30 | 6.20 | 6.24 | 741K | -0.64% |
| 2026-09-23 | 6.34 | 6.38 | 6.25 | 6.28 | 639K | -2.18% |
| 2026-09-22 | 6.57 | 6.58 | 6.25 | 6.42 | 1.08M | -0.47% |
| 2026-09-21 | 6.61 | 6.61 | 6.43 | 6.45 | 1.12M | -1.23% |
| 2026-09-18 | 7.01 | 7.05 | 6.53 | 6.53 | 2.29M | -7.24% |
| 2026-09-17 | 7.18 | 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 | 7.72 | 7.73 | 7.10 | 7.22 | 1.08M | -7.20% |
| 2026-09-14 | 7.99 | 8.05 | 7.72 | 7.78 | 974K | -2.51% |
| 2026-09-11 | 7.69 | 8.07 | 7.69 | 7.98 | 978K | +5.14% |
| 2026-09-10 | 7.50 | 7.63 | 7.49 | 7.59 | 1.09M | +0.80% |
| 2026-09-09 | 7.39 | 7.77 | 7.28 | 7.53 | 2.12M | +1.76% |
| 2026-09-08 | 7.42 | 7.45 | 7.30 | 7.40 | 539K | -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 | 635K | +1.10% |
| 2026-09-02 | 6.93 | 7.28 | 6.90 | 7.24 | 764K | +5.54% |
| 2026-09-01 | 6.91 | 7.00 | 6.86 | 6.86 | 500K | -1.01% |
| 2026-08-31 | 6.97 | 7.01 | 6.83 | 6.93 | 616K | -1.98% |
| 2026-08-28 | 7.20 | 7.25 | 7.03 | 7.07 | 896K | -1.12% |
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 -34.7% over the past year, below its 5-year annualized CAGR of -1.8%. 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 $11.69. Current 1-year return of -34.7% 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.