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 (%)
Sep 30, 2021 7.527 7.690 7.192 7.537 155,924 -0.05(-0.63%)
Sep 29, 2021 7.547 7.681 7.240 7.585 83,161 -0.03(-0.38%)
Sep 28, 2021 7.432 7.671 7.355 7.614 98,752 +0.00(+0.00%)
Sep 27, 2021 7.911 7.911 7.384 7.614 132,945 -0.20(-2.58%)
Sep 24, 2021 7.949 7.949 7.192 7.815 209,559 -0.14(-1.81%)
Sep 23, 2021 8.151 8.438 7.738 7.959 145,531 -0.12(-1.43%)
Sep 22, 2021 7.863 8.218 7.681 8.074 159,630 +0.18(+2.31%)
Sep 21, 2021 7.441 8.295 7.153 7.892 284,475 +0.46(+6.19%)
Sep 20, 2021 7.077 7.547 6.779 7.432 228,729 +0.18(+2.51%)
Sep 17, 2021 7.652 7.816 7.249 7.249 624,218 -0.50(-6.44%)
Sep 16, 2021 7.882 8.247 7.499 7.748 197,505 -0.10(-1.22%)
Sep 15, 2021 7.959 8.438 7.767 7.844 105,394 -0.18(-2.27%)
Sep 14, 2021 8.362 8.419 7.923 8.026 181,385 -0.43(-5.10%)
Sep 13, 2021 9.062 9.301 8.055 8.458 353,138 -0.70(-7.64%)
Sep 10, 2021 9.541 9.973 8.889 9.158 361,551 -0.57(-5.82%)
Sep 09, 2021 9.388 9.953 9.301 9.723 318,203 +0.32(+3.36%)
Sep 08, 2021 9.570 9.771 8.779 9.407 300,696 -0.38(-3.92%)
Sep 07, 2021 9.292 9.925 9.225 9.790 608,692 +0.62(+6.80%)
Sep 03, 2021 8.621 9.167 8.486 9.167 403,647 +0.56(+6.46%)
Sep 02, 2021 8.419 8.822 8.342 8.611 218,525 +0.10(+1.13%)
Sep 01, 2021 7.968 8.860 7.873 8.515 432,639 +0.42(+5.21%)
Aug 31, 2021 7.585 8.323 7.479 8.093 475,136 +0.64(+8.62%)
Aug 30, 2021 6.779 7.614 6.684 7.451 266,420 +0.62(+9.13%)
Aug 27, 2021 6.760 7.019 6.429 6.827 230,931 +0.09(+1.28%)
Aug 26, 2021 6.425 6.779 6.329 6.741 130,056 +0.35(+5.40%)
Aug 25, 2021 6.185 6.463 5.945 6.396 227,041 +0.27(+4.38%)
Aug 24, 2021 5.945 6.252 5.821 6.127 309,131 +0.25(+4.24%)
Aug 23, 2021 6.012 6.549 5.811 5.878 207,424 -0.12(-2.08%)
Aug 20, 2021 5.859 6.147 5.859 6.003 153,455 +0.05(+0.81%)
Aug 19, 2021 6.329 6.405 5.763 5.955 330,162 -0.34(-5.34%)
Aug 18, 2021 6.473 6.473 5.859 6.290 634,437 -0.04(-0.61%)
Aug 17, 2021 6.971 7.048 6.281 6.329 430,647 -0.64(-9.22%)
Aug 16, 2021 6.338 7.595 6.233 6.971 554,658 +0.35(+5.36%)
Aug 13, 2021 7.144 7.173 6.444 6.616 593,695 -0.56(-7.75%)
Aug 12, 2021 8.429 8.563 7.163 7.173 734,908 -1.08(-13.12%)
Aug 11, 2021 8.055 8.630 7.863 8.256 642,506 +0.49(+6.30%)
Aug 10, 2021 7.642 7.844 7.153 7.767 591,137 -0.17(-2.17%)
Aug 09, 2021 8.266 8.390 7.777 7.940 390,916 -0.20(-2.47%)
Aug 06, 2021 8.400 8.469 7.973 8.141 273,512 -0.28(-3.30%)
Aug 05, 2021 8.630 8.710 7.994 8.419 545,767 -0.21(-2.44%)
Aug 04, 2021 9.368 9.589 8.304 8.630 339,103 -0.87(-9.18%)
Aug 03, 2021 8.716 9.666 8.630 9.503 413,949 +0.95(+11.10%)
Aug 02, 2021 9.512 9.551 8.477 8.553 681,993 -0.98(-10.26%)
Jul 30, 2021 9.512 9.637 9.464 9.532 169,489 -0.10(-1.00%)
Jul 29, 2021 10.03 10.03 9.560 9.627 306,041 -0.29(-2.90%)
Jul 28, 2021 10.03 10.06 9.810 9.915 195,877 -0.07(-0.67%)
Jul 27, 2021 10.38 10.51 9.560 9.982 232,226 -0.42(-4.06%)
Jul 26, 2021 9.953 10.61 9.666 10.40 558,447 +0.66(+6.79%)
Jul 23, 2021 9.647 9.915 9.253 9.742 314,109 +0.09(+0.89%)
Jul 22, 2021 10.13 10.17 9.503 9.656 245,287 -0.36(-3.64%)
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.