Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oppfi Inc (NY: OPFI )

2.910 +0.070 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.992 3.155 2.934 3.155 145,789 +0.16(+5.45%)
Jun 29, 2022 3.193 3.236 2.963 2.992 250,314 -0.27(-8.24%)
Jun 28, 2022 3.356 3.481 3.251 3.260 155,181 -0.07(-2.02%)
Jun 27, 2022 3.136 3.366 3.112 3.327 187,188 +0.18(+5.79%)
Jun 24, 2022 3.260 3.366 3.068 3.145 1,804,433 +0.03(+0.92%)
Jun 23, 2022 2.992 3.260 2.982 3.116 233,886 +0.03(+0.93%)
Jun 22, 2022 3.078 3.270 2.925 3.088 221,136 -0.06(-1.83%)
Jun 21, 2022 3.260 3.510 3.116 3.145 253,633 -0.10(-2.96%)
Jun 17, 2022 3.308 3.375 3.145 3.241 257,419 -0.10(-2.87%)
Jun 16, 2022 3.203 3.366 3.107 3.337 214,929 +0.05(+1.46%)
Jun 15, 2022 3.068 3.347 3.068 3.289 144,022 +0.21(+6.85%)
Jun 14, 2022 3.068 3.164 2.886 3.078 102,661 +0.10(+3.22%)
Jun 13, 2022 3.116 3.136 2.877 2.982 161,541 -0.21(-6.61%)
Jun 10, 2022 3.164 3.326 3.164 3.193 201,998 +0.05(+1.52%)
Jun 09, 2022 3.289 3.366 3.116 3.145 263,961 -0.20(-6.02%)
Jun 08, 2022 3.068 3.375 3.040 3.347 224,157 +0.30(+9.75%)
Jun 07, 2022 2.905 3.078 2.877 3.049 174,400 +0.14(+4.95%)
Jun 06, 2022 3.068 3.164 2.896 2.905 244,582 -0.12(-3.81%)
Jun 03, 2022 3.059 3.155 2.992 3.021 123,220 -0.10(-3.08%)
Jun 02, 2022 2.973 3.212 2.934 3.116 265,612 +0.12(+3.83%)
Jun 01, 2022 3.481 3.567 2.973 3.001 374,990 -0.50(-14.25%)
May 31, 2022 3.251 3.558 3.126 3.500 141,415 +0.24(+7.35%)
May 27, 2022 3.404 3.500 3.203 3.260 152,345 -0.12(-3.68%)
May 26, 2022 3.337 3.500 3.049 3.385 223,920 +0.06(+1.73%)
May 25, 2022 3.347 3.356 3.078 3.327 83,502 -0.03(-0.86%)
May 24, 2022 3.299 3.452 3.174 3.356 119,150 +0.05(+1.45%)
May 23, 2022 3.030 3.452 3.011 3.308 160,120 +0.26(+8.49%)
May 20, 2022 3.126 3.193 2.934 3.049 140,757 -0.01(-0.31%)
May 19, 2022 3.049 3.251 3.021 3.059 157,107 -0.06(-1.85%)
May 18, 2022 3.030 3.222 3.001 3.116 128,991 +0.05(+1.56%)
May 17, 2022 2.896 3.119 2.896 3.068 306,155 +0.25(+8.84%)
May 16, 2022 2.905 2.963 2.647 2.819 156,177 -0.06(-2.00%)
May 13, 2022 2.589 2.973 2.589 2.877 239,373 +0.34(+13.21%)
May 12, 2022 2.388 2.625 2.359 2.541 269,478 +0.09(+3.52%)
May 11, 2022 2.388 2.781 2.388 2.455 217,759 -0.14(-5.54%)
May 10, 2022 2.781 2.781 2.493 2.599 399,956 -0.23(-8.14%)
May 09, 2022 2.944 3.097 2.752 2.829 143,788 -0.19(-6.35%)
May 06, 2022 3.021 3.078 2.800 3.021 140,599 -0.07(-2.17%)
May 05, 2022 3.222 3.222 2.637 3.088 226,755 -0.14(-4.45%)
May 04, 2022 3.097 3.251 2.872 3.232 166,425 +0.19(+6.31%)
May 03, 2022 3.097 3.116 2.790 3.040 257,424 -0.02(-0.63%)
May 02, 2022 2.810 3.625 2.728 3.059 1,690,297 +0.21(+7.41%)
Apr 29, 2022 2.714 2.973 2.714 2.848 55,588 +0.08(+2.77%)
Apr 28, 2022 2.723 2.800 2.589 2.771 122,840 +0.10(+3.58%)
Apr 27, 2022 2.762 2.810 2.618 2.675 108,125 -0.09(-3.12%)
Apr 26, 2022 3.001 3.001 2.704 2.762 128,875 -0.23(-7.69%)
Apr 25, 2022 2.877 3.011 2.790 2.992 61,750 +0.13(+4.70%)
Apr 22, 2022 3.021 3.059 2.781 2.858 231,707 -0.23(-7.45%)
Apr 21, 2022 3.145 3.145 2.905 3.088 137,956 -0.05(-1.53%)
Apr 20, 2022 3.116 3.184 3.021 3.136 76,645 +0.02(+0.62%)
Apr 19, 2022 3.107 3.193 3.068 3.116 108,784 +0.02(+0.62%)
Apr 18, 2022 3.097 3.174 3.040 3.097 107,552 -0.09(-2.71%)
Apr 14, 2022 3.222 3.259 3.068 3.184 59,171 -0.05(-1.48%)
Apr 13, 2022 3.097 3.442 3.075 3.232 121,705 +0.09(+2.74%)
Apr 12, 2022 3.251 3.299 3.040 3.145 49,497 -0.06(-1.80%)
Apr 11, 2022 3.184 3.241 3.068 3.203 67,774 -0.04(-1.18%)
Apr 08, 2022 3.145 3.241 3.097 3.241 59,419 +0.08(+2.42%)
Apr 07, 2022 3.270 3.270 2.973 3.164 188,087 -0.06(-1.79%)
Apr 06, 2022 3.184 3.347 3.049 3.222 181,671 +0.00(+0.00%)
Apr 05, 2022 3.327 3.452 3.160 3.222 69,672 -0.15(-4.55%)
Apr 04, 2022 3.289 3.471 3.279 3.375 114,307 +0.05(+1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.