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 (%)
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%)
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.