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 )

2.760 -0.020 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2024 2.690 2.720 2.605 2.670 137,119 -0.06(-2.20%)
Apr 29, 2024 2.700 2.810 2.660 2.730 176,459 +0.07(+2.63%)
Apr 26, 2024 2.660 2.750 2.560 2.660 212,918 +0.02(+0.76%)
Apr 25, 2024 2.820 2.845 2.600 2.640 290,900 -0.23(-8.01%)
Apr 24, 2024 3.020 3.040 2.855 2.870 107,813 -0.17(-5.59%)
Apr 23, 2024 2.990 3.159 2.980 3.040 160,255 +0.06(+2.01%)
Apr 22, 2024 3.070 3.070 2.890 2.980 161,162 -0.01(-0.33%)
Apr 19, 2024 2.820 3.050 2.810 2.990 245,150 +0.11(+3.82%)
Apr 18, 2024 2.800 2.940 2.790 2.880 232,570 +0.08(+2.86%)
Apr 17, 2024 2.819 2.867 2.752 2.800 221,466 -0.01(-0.34%)
Apr 16, 2024 2.905 2.905 2.714 2.810 289,792 -0.11(-3.62%)
Apr 15, 2024 3.126 3.146 2.877 2.915 324,396 -0.15(-5.00%)
Apr 12, 2024 3.088 3.145 3.011 3.068 249,058 -0.09(-2.74%)
Apr 11, 2024 3.145 3.289 3.068 3.155 608,851 +0.10(+3.13%)
Apr 10, 2024 3.030 3.116 2.858 3.059 473,422 -0.02(-0.62%)
Apr 09, 2024 2.666 3.279 2.666 3.078 2,987,580 +0.62(+25.39%)
Apr 08, 2024 2.340 2.532 2.301 2.455 236,945 +0.14(+6.22%)
Apr 05, 2024 2.321 2.349 2.292 2.311 151,722 +0.00(+0.00%)
Apr 04, 2024 2.407 2.407 2.277 2.311 210,292 -0.08(-3.21%)
Apr 03, 2024 2.378 2.416 2.349 2.388 120,503 -0.01(-0.40%)
Apr 02, 2024 2.378 2.416 2.349 2.397 136,506 +0.00(+0.00%)
Apr 01, 2024 2.397 2.416 2.359 2.397 159,565 +0.00(+0.00%)
Mar 28, 2024 2.378 2.436 2.359 2.397 144,679 +0.01(+0.40%)
Mar 27, 2024 2.330 2.388 2.330 2.388 115,740 +0.06(+2.47%)
Mar 26, 2024 2.301 2.359 2.253 2.330 220,880 +0.05(+2.10%)
Mar 25, 2024 2.474 2.498 2.273 2.282 471,082 -0.19(-7.75%)
Mar 22, 2024 2.397 2.522 2.397 2.474 192,630 +0.08(+3.20%)
Mar 21, 2024 2.455 2.455 2.349 2.397 189,825 -0.02(-0.79%)
Mar 20, 2024 2.282 2.416 2.273 2.416 277,709 +0.10(+4.13%)
Mar 19, 2024 2.282 2.377 2.263 2.321 253,740 +0.01(+0.41%)
Mar 18, 2024 2.397 2.426 2.301 2.311 345,479 -0.11(-4.37%)
Mar 15, 2024 2.426 2.474 2.378 2.416 260,722 +0.00(+0.00%)
Mar 14, 2024 2.541 2.580 2.392 2.416 253,220 -0.12(-4.55%)
Mar 13, 2024 2.445 2.666 2.440 2.532 332,753 +0.09(+3.53%)
Mar 12, 2024 2.474 2.551 2.397 2.445 325,365 -0.01(-0.39%)
Mar 11, 2024 2.838 2.838 2.436 2.455 1,120,265 -0.33(-11.72%)
Mar 08, 2024 2.829 2.973 2.647 2.781 1,796,784 -0.85(-23.48%)
Mar 07, 2024 3.500 3.673 3.395 3.634 740,037 +0.16(+4.70%)
Mar 06, 2024 3.289 3.481 3.244 3.471 391,536 +0.24(+7.42%)
Mar 05, 2024 3.289 3.299 3.213 3.232 157,918 -0.07(-2.03%)
Mar 04, 2024 3.327 3.462 3.289 3.299 242,893 -0.03(-0.86%)
Mar 01, 2024 3.395 3.395 3.270 3.327 162,075 -0.05(-1.42%)
Feb 29, 2024 3.203 3.385 3.203 3.375 216,884 +0.18(+5.71%)
Feb 28, 2024 3.347 3.385 3.184 3.193 206,225 -0.19(-5.67%)
Feb 27, 2024 3.366 3.404 3.299 3.385 176,404 +0.02(+0.57%)
Feb 26, 2024 3.212 3.426 3.193 3.366 340,460 +0.20(+6.36%)
Feb 23, 2024 3.241 3.270 3.164 3.164 179,259 -0.11(-3.23%)
Feb 22, 2024 3.337 3.400 3.251 3.270 163,777 -0.05(-1.45%)
Feb 21, 2024 3.529 3.529 3.299 3.318 206,586 -0.20(-5.72%)
Feb 20, 2024 3.529 3.538 3.366 3.519 235,826 -0.06(-1.61%)
Feb 16, 2024 3.577 3.668 3.500 3.577 242,902 +0.00(+0.00%)
Feb 15, 2024 3.673 3.740 3.481 3.577 297,260 -0.06(-1.58%)
Feb 14, 2024 3.366 3.634 3.308 3.634 325,984 +0.30(+8.91%)
Feb 13, 2024 3.318 3.452 3.271 3.337 241,490 -0.05(-1.42%)
Feb 12, 2024 3.126 3.423 3.107 3.385 451,401 +0.28(+8.95%)
Feb 09, 2024 3.059 3.126 2.973 3.107 228,904 +0.00(+0.00%)
Feb 08, 2024 2.973 3.126 2.973 3.107 188,370 +0.19(+6.58%)
Feb 07, 2024 2.963 2.999 2.867 2.915 181,634 -0.09(-2.88%)
Feb 06, 2024 2.905 3.046 2.905 3.001 199,218 +0.03(+0.97%)
Feb 05, 2024 3.078 3.107 2.896 2.973 291,419 -0.17(-5.49%)
Feb 02, 2024 3.212 3.232 3.126 3.145 191,498 -0.10(-2.96%)
Feb 01, 2024 3.030 3.279 3.021 3.241 274,953 +0.16(+5.30%)
Jan 31, 2024 3.184 3.231 3.078 3.078 276,751 -0.15(-4.75%)
Jan 30, 2024 3.356 3.404 3.212 3.232 229,743 -0.12(-3.71%)
Jan 29, 2024 3.289 3.375 3.269 3.356 390,916 +0.08(+2.34%)
Jan 26, 2024 3.366 3.442 3.260 3.279 125,950 -0.12(-3.66%)
Jan 25, 2024 3.356 3.442 3.327 3.404 154,854 +0.11(+3.20%)
Jan 24, 2024 3.558 3.567 3.299 3.299 238,665 -0.20(-5.75%)
Jan 23, 2024 3.548 3.558 3.442 3.500 156,530 -0.03(-0.82%)
Jan 22, 2024 3.433 3.674 3.423 3.529 397,157 +0.06(+1.66%)
Jan 19, 2024 3.605 3.644 3.289 3.471 538,455 -0.19(-5.24%)
Jan 18, 2024 3.500 3.663 3.414 3.663 309,760 +0.16(+4.66%)
Jan 17, 2024 3.596 3.596 3.423 3.500 385,837 -0.11(-2.93%)
Jan 16, 2024 4.305 4.305 3.596 3.605 748,830 -0.73(-16.81%)
Jan 12, 2024 4.267 4.387 4.229 4.334 176,168 +0.14(+3.43%)
Jan 11, 2024 4.296 4.363 4.123 4.190 290,050 -0.12(-2.67%)
Jan 10, 2024 4.392 4.459 4.277 4.305 314,964 -0.08(-1.75%)
Jan 09, 2024 4.334 4.536 4.315 4.382 178,499 -0.13(-2.97%)
Jan 08, 2024 4.095 4.516 4.085 4.516 468,706 +0.38(+9.28%)
Jan 05, 2024 4.066 4.162 4.008 4.133 425,196 +0.01(+0.23%)
Jan 04, 2024 4.421 4.421 4.104 4.123 488,747 -0.29(-6.52%)
Jan 03, 2024 4.507 4.526 4.353 4.411 269,124 -0.12(-2.54%)
Jan 02, 2024 4.919 4.919 4.373 4.526 852,327 -0.38(-7.81%)
Dec 29, 2023 4.996 5.101 4.862 4.910 468,257 +0.01(+0.20%)
Dec 28, 2023 4.958 5.120 4.747 4.900 421,918 -0.06(-1.16%)
Dec 27, 2023 4.910 4.986 4.787 4.958 632,550 +0.19(+4.02%)
Dec 26, 2023 4.526 4.842 4.468 4.766 1,652,459 +0.31(+6.88%)
Dec 22, 2023 4.219 4.473 4.204 4.459 354,612 +0.28(+6.65%)
Dec 21, 2023 4.305 4.315 4.138 4.181 246,603 -0.03(-0.68%)
Dec 20, 2023 4.258 4.411 4.162 4.210 296,347 -0.05(-1.13%)
Dec 19, 2023 4.123 4.305 4.123 4.258 368,102 +0.20(+4.96%)
Dec 18, 2023 4.296 4.411 3.855 4.056 718,822 -0.23(-5.37%)
Dec 15, 2023 4.229 4.305 4.094 4.286 477,342 +0.05(+1.13%)
Dec 14, 2023 4.200 4.296 4.047 4.238 454,997 +0.08(+1.84%)
Dec 13, 2023 4.200 4.305 4.048 4.162 463,491 -0.06(-1.36%)
Dec 12, 2023 4.219 4.584 4.190 4.219 639,663 +0.11(+2.56%)
Dec 11, 2023 3.778 4.123 3.740 4.114 1,048,050 +0.38(+10.28%)
Dec 08, 2023 3.692 3.807 3.682 3.730 272,336 +0.04(+1.04%)
Dec 07, 2023 3.711 3.749 3.596 3.692 154,907 -0.02(-0.52%)
Dec 06, 2023 3.826 3.836 3.682 3.711 336,831 -0.04(-1.02%)
Dec 05, 2023 3.788 3.807 3.673 3.749 301,671 -0.03(-0.76%)
Dec 04, 2023 3.586 3.797 3.572 3.778 731,033 +0.26(+7.36%)
Dec 01, 2023 3.433 3.586 3.433 3.519 326,192 +0.12(+3.67%)
Nov 30, 2023 3.471 3.510 3.203 3.395 289,793 -0.13(-3.80%)
Nov 29, 2023 3.577 3.740 3.500 3.529 261,598 -0.04(-1.08%)
Nov 28, 2023 3.740 3.826 3.558 3.567 313,024 -0.12(-3.38%)
Nov 27, 2023 3.519 3.701 3.462 3.692 428,978 +0.23(+6.65%)
Nov 24, 2023 3.414 3.519 3.126 3.462 337,444 +0.07(+1.98%)
Nov 22, 2023 3.577 3.673 3.371 3.395 599,174 -0.19(-5.35%)
Nov 21, 2023 3.558 3.740 3.366 3.586 475,319 +0.13(+3.89%)
Nov 20, 2023 3.136 3.701 3.136 3.452 1,202,071 +0.35(+11.11%)
Nov 17, 2023 2.963 3.160 2.901 3.107 383,923 +0.17(+5.88%)
Nov 16, 2023 2.723 2.953 2.649 2.934 451,318 +0.26(+9.68%)
Nov 15, 2023 2.484 2.733 2.460 2.675 276,022 +0.18(+7.31%)
Nov 14, 2023 2.416 2.503 2.416 2.493 220,695 +0.14(+6.12%)
Nov 13, 2023 2.416 2.436 2.340 2.349 244,027 -0.02(-0.81%)
Nov 10, 2023 2.445 2.445 2.205 2.368 159,336 +0.09(+3.78%)
Nov 09, 2023 2.397 2.397 2.253 2.282 94,433 -0.08(-3.25%)
Nov 08, 2023 2.368 2.368 2.330 2.359 25,161 +0.00(+0.00%)
Nov 07, 2023 2.263 2.359 2.263 2.359 52,429 +0.06(+2.50%)
Nov 06, 2023 2.234 2.335 2.205 2.301 82,961 +0.07(+3.00%)
Nov 03, 2023 2.205 2.321 2.177 2.234 111,909 +0.04(+1.75%)
Nov 02, 2023 2.177 2.225 2.177 2.196 32,393 +0.03(+1.33%)
Nov 01, 2023 2.138 2.196 2.138 2.167 32,456 +0.03(+1.34%)
Oct 31, 2023 2.177 2.205 2.090 2.138 46,158 -0.02(-0.89%)
Oct 30, 2023 2.129 2.244 2.129 2.158 60,298 +0.01(+0.45%)
Oct 27, 2023 2.177 2.205 2.138 2.148 44,647 -0.01(-0.44%)
Oct 26, 2023 2.129 2.186 2.110 2.158 39,628 +0.03(+1.35%)
Oct 25, 2023 2.186 2.253 2.119 2.129 121,596 -0.09(-3.90%)
Oct 24, 2023 2.263 2.292 2.205 2.215 32,685 -0.03(-1.28%)
Oct 23, 2023 2.225 2.301 2.220 2.244 74,898 +0.00(+0.00%)
Oct 20, 2023 2.167 2.282 2.158 2.244 60,946 +0.09(+4.00%)
Oct 19, 2023 2.110 2.203 2.033 2.158 99,995 +0.15(+7.66%)
Oct 18, 2023 2.148 2.196 1.956 2.004 72,722 -0.13(-6.28%)
Oct 17, 2023 2.148 2.225 2.119 2.138 38,395 -0.01(-0.45%)
Oct 16, 2023 2.100 2.225 2.088 2.148 103,912 +0.03(+1.36%)
Oct 13, 2023 2.138 2.225 2.110 2.119 127,664 -0.02(-0.90%)
Oct 12, 2023 2.244 2.299 2.138 2.138 73,066 -0.10(-4.29%)
Oct 11, 2023 2.340 2.349 2.225 2.234 112,877 -0.07(-2.92%)
Oct 10, 2023 2.407 2.426 2.249 2.301 129,139 -0.12(-5.14%)
Oct 09, 2023 2.273 2.426 2.273 2.426 154,763 +0.19(+8.58%)
Oct 06, 2023 2.273 2.273 2.129 2.234 70,429 -0.05(-2.10%)
Oct 05, 2023 2.225 2.301 2.215 2.282 87,047 +0.06(+2.59%)
Oct 04, 2023 2.340 2.340 2.215 2.225 90,766 -0.13(-5.69%)
Oct 03, 2023 2.397 2.409 2.321 2.359 109,362 -0.08(-3.15%)
Oct 02, 2023 2.474 2.474 2.379 2.436 79,599 +0.02(+0.79%)
Sep 29, 2023 2.455 2.484 2.397 2.416 37,259 -0.02(-0.79%)
Sep 28, 2023 2.464 2.522 2.399 2.436 84,976 -0.02(-0.78%)
Sep 27, 2023 2.436 2.493 2.407 2.455 62,474 +0.04(+1.59%)
Sep 26, 2023 2.445 2.522 2.397 2.416 84,109 -0.04(-1.56%)
Sep 25, 2023 2.426 2.484 2.445 2.455 75,456 +0.03(+1.19%)
Sep 22, 2023 2.512 2.584 2.416 2.426 124,974 -0.03(-1.17%)
Sep 21, 2023 2.445 2.503 2.397 2.455 114,222 -0.05(-1.92%)
Sep 20, 2023 2.570 2.618 2.474 2.503 184,478 -0.01(-0.38%)
Sep 19, 2023 2.397 2.551 2.311 2.512 331,199 +0.12(+5.22%)
Sep 18, 2023 2.177 2.445 2.177 2.388 428,127 +0.20(+9.21%)
Sep 15, 2023 2.292 2.378 2.186 2.186 313,695 -0.12(-5.00%)
Sep 14, 2023 2.570 2.570 2.285 2.301 143,647 -0.20(-8.05%)
Sep 13, 2023 2.589 2.608 2.474 2.503 85,413 -0.09(-3.33%)
Sep 12, 2023 2.589 2.618 2.570 2.589 74,396 +0.00(+0.00%)
Sep 11, 2023 2.618 2.618 2.541 2.589 278,853 +0.05(+1.89%)
Sep 08, 2023 2.551 2.560 2.512 2.541 90,420 +0.00(+0.00%)
Sep 07, 2023 2.627 2.627 2.493 2.541 131,106 -0.01(-0.38%)
Sep 06, 2023 2.484 2.560 2.464 2.551 182,571 +0.09(+3.50%)
Sep 05, 2023 2.551 2.570 2.459 2.464 186,046 -0.02(-0.77%)
Sep 01, 2023 2.484 2.493 2.455 2.484 44,792 +0.01(+0.39%)
Aug 31, 2023 2.464 2.493 2.407 2.474 75,259 -0.05(-1.90%)
Aug 30, 2023 2.522 2.541 2.493 2.522 70,280 -0.02(-0.75%)
Aug 29, 2023 2.503 2.551 2.474 2.541 99,710 +0.04(+1.53%)
Aug 28, 2023 2.455 2.608 2.445 2.503 314,914 +0.09(+3.57%)
Aug 25, 2023 2.455 2.455 2.372 2.416 88,340 +0.02(+0.80%)
Aug 24, 2023 2.388 2.397 2.311 2.397 126,943 +0.02(+0.81%)
Aug 23, 2023 2.349 2.397 2.312 2.378 65,723 +0.03(+1.22%)
Aug 22, 2023 2.321 2.397 2.292 2.349 98,239 +0.02(+0.82%)
Aug 21, 2023 2.359 2.388 2.282 2.330 80,728 -0.03(-1.22%)
Aug 18, 2023 2.301 2.368 2.273 2.359 54,703 +0.04(+1.65%)
Aug 17, 2023 2.407 2.412 2.301 2.321 87,103 -0.10(-3.97%)
Aug 16, 2023 2.541 2.541 2.397 2.416 77,227 -0.07(-2.70%)
Aug 15, 2023 2.503 2.512 2.378 2.484 208,078 +0.03(+1.17%)
Aug 14, 2023 2.301 2.522 2.301 2.455 430,764 +0.15(+6.67%)
Aug 11, 2023 2.167 2.301 2.167 2.301 144,049 +0.09(+3.90%)
Aug 10, 2023 2.253 2.263 2.153 2.215 94,657 +0.07(+3.12%)
Aug 09, 2023 2.023 2.167 2.023 2.148 65,485 +0.06(+2.75%)
Aug 08, 2023 2.014 2.090 2.014 2.090 63,341 +0.03(+1.40%)
Aug 07, 2023 2.042 2.081 2.006 2.062 30,845 +0.02(+0.94%)
Aug 04, 2023 2.042 2.110 1.975 2.042 79,133 -0.04(-1.84%)
Aug 03, 2023 1.937 2.081 1.927 2.081 69,391 +0.12(+5.85%)
Aug 02, 2023 1.947 1.966 1.918 1.966 31,104 +0.01(+0.49%)
Aug 01, 2023 1.966 2.028 1.937 1.956 40,328 -0.04(-1.92%)
Jul 31, 2023 1.975 2.014 1.927 1.995 31,482 -0.01(-0.48%)
Jul 28, 2023 1.937 2.014 1.870 2.004 57,015 +0.07(+3.47%)
Jul 27, 2023 1.966 1.966 1.899 1.937 23,765 +0.01(+0.50%)
Jul 26, 2023 1.937 1.956 1.918 1.927 19,217 +0.00(+0.00%)
Jul 25, 2023 1.870 1.947 1.870 1.927 44,669 +0.00(+0.00%)
Jul 24, 2023 1.832 1.937 1.832 1.927 74,062 +0.01(+0.50%)
Jul 21, 2023 1.879 1.927 1.879 1.918 21,252 +0.02(+1.01%)
Jul 20, 2023 1.937 1.937 1.860 1.899 69,221 -0.01(-0.50%)
Jul 19, 2023 1.918 1.937 1.908 1.908 43,243 -0.01(-0.50%)
Jul 18, 2023 1.889 1.918 1.889 1.918 34,855 +0.06(+3.09%)
Jul 17, 2023 1.860 1.899 1.841 1.860 78,652 -0.03(-1.52%)
Jul 14, 2023 1.889 1.899 1.870 1.889 30,851 -0.02(-1.01%)
Jul 13, 2023 1.899 1.918 1.851 1.908 65,399 +0.00(+0.00%)
Jul 12, 2023 1.908 1.918 1.889 1.908 32,055 +0.00(+0.00%)
Jul 11, 2023 1.918 1.933 1.908 1.908 16,946 -0.02(-1.00%)
Jul 10, 2023 1.908 1.927 1.889 1.927 38,856 +0.02(+1.01%)
Jul 07, 2023 1.947 1.966 1.908 1.908 25,511 +0.00(+0.00%)
Jul 06, 2023 1.947 1.966 1.908 1.908 34,805 -0.08(-3.86%)
Jul 05, 2023 2.052 2.052 1.927 1.985 34,061 -0.05(-2.36%)
Jul 03, 2023 1.966 2.033 1.956 2.033 22,369 +0.08(+3.92%)
Jun 30, 2023 1.966 1.966 1.908 1.956 49,744 -0.01(-0.49%)
Jun 29, 2023 1.985 2.004 1.956 1.966 35,727 -0.02(-0.97%)
Jun 28, 2023 2.042 2.042 1.966 1.985 27,419 -0.08(-3.72%)
Jun 27, 2023 2.033 2.081 1.999 2.062 75,870 +0.02(+0.94%)
Jun 26, 2023 2.071 2.079 2.033 2.042 41,149 -0.05(-2.29%)
Jun 23, 2023 1.918 2.119 1.918 2.090 254,796 +0.15(+7.92%)
Jun 22, 2023 1.966 1.966 1.927 1.937 59,753 -0.04(-1.94%)
Jun 21, 2023 2.052 2.052 1.966 1.975 50,814 -0.08(-3.74%)
Jun 20, 2023 2.042 2.090 2.042 2.052 33,086 -0.01(-0.47%)
Jun 16, 2023 2.158 2.158 2.062 2.062 51,317 -0.10(-4.44%)
Jun 15, 2023 2.167 2.205 2.119 2.158 62,436 +0.21(+10.84%)
May 08, 2023 1.995 1.995 1.918 1.947 20,652 -0.03(-1.46%)
May 05, 2023 1.841 1.995 1.841 1.975 58,445 +0.13(+7.29%)
May 04, 2023 1.832 1.851 1.774 1.841 147,837 +0.02(+1.05%)
May 03, 2023 1.822 1.879 1.812 1.822 45,201 +0.00(+0.00%)
May 02, 2023 1.774 1.822 1.736 1.822 59,293 +0.02(+1.06%)
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.