XNYS
Datos históricos de OppFi Inc.
OppFi Inc. · OPFI
$5.93
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:00:00 UTC
- Variación en el periodo
- −40.52%
- Máximo
- US$11.69
- 22 de diciembre de 2025
- Mínimo
- US$5.91
- 9 de octubre de 2026
- Volumen medio diario
- 0.68 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.09 | 6.12 | 5.91 | 5.93 | −2.63% | 512,549.94 |
| 8 oct 2026 | 6.02 | 6.13 | 5.96 | 6.09 | +0.50% | 807,346.066 |
| 7 oct 2026 | 6.08 | 6.14 | 6.00 | 6.06 | −1.94% | 371,298.632 |
| 6 oct 2026 | 6.05 | 6.19 | 5.95 | 6.18 | +2.32% | 621,051.315 |
| 5 oct 2026 | 5.98 | 6.14 | 5.96 | 6.04 | +1.17% | 634,938.619 |
| 2 oct 2026 | 6.00 | 6.12 | 5.91 | 5.97 | +0.34% | 642,727.39 |
| 1 oct 2026 | 6.07 | 6.13 | 5.92 | 5.95 | −1.33% | 495,585.722 |
| 30 sep 2026 | 6.09 | 6.10 | 5.99 | 6.03 | −0.82% | 571,634.72 |
| 29 sep 2026 | 6.13 | 6.17 | 6.03 | 6.08 | −0.65% | 602,507.753 |
| 28 sep 2026 | 6.22 | 6.22 | 6.09 | 6.12 | −2.55% | 516,642.332 |
| 25 sep 2026 | 6.25 | 6.32 | 6.20 | 6.28 | +0.64% | 541,109.074 |
| 24 sep 2026 | 6.26 | 6.30 | 6.20 | 6.24 | −0.64% | 741,277.763 |
| 23 sep 2026 | 6.34 | 6.38 | 6.25 | 6.28 | −2.18% | 638,601.618 |
| 22 sep 2026 | 6.57 | 6.58 | 6.25 | 6.42 | −0.47% | 1.08 M |
| 21 sep 2026 | 6.61 | 6.61 | 6.43 | 6.45 | −1.23% | 1.12 M |
| 18 sep 2026 | 7.01 | 7.05 | 6.53 | 6.53 | −7.24% | 2.29 M |
| 17 sep 2026 | 7.18 | 7.24 | 7.04 | 7.04 | +0.14% | 884,721.858 |
| 16 sep 2026 | 7.29 | 7.31 | 6.97 | 7.03 | −2.63% | 1.35 M |
| 15 sep 2026 | 7.72 | 7.73 | 7.10 | 7.22 | −7.20% | 1.08 M |
| 14 sep 2026 | 7.99 | 8.05 | 7.72 | 7.78 | −2.51% | 974,044.908 |
| 11 sep 2026 | 7.69 | 8.07 | 7.69 | 7.98 | +5.14% | 978,420.953 |
| 10 sep 2026 | 7.50 | 7.63 | 7.49 | 7.59 | +0.80% | 1.09 M |
| 9 sep 2026 | 7.39 | 7.77 | 7.28 | 7.53 | +1.76% | 2.12 M |
| 8 sep 2026 | 7.42 | 7.45 | 7.30 | 7.40 | −0.27% | 539,280.617 |
| 4 sep 2026 | 7.25 | 7.44 | 7.24 | 7.42 | +1.37% | 490,381.561 |
| 3 sep 2026 | 7.36 | 7.48 | 7.25 | 7.32 | +1.10% | 635,182.212 |
| 2 sep 2026 | 6.93 | 7.28 | 6.90 | 7.24 | +5.54% | 764,421.821 |
| 1 sep 2026 | 6.91 | 7.00 | 6.86 | 6.86 | −1.01% | 500,453.631 |
| 31 ago 2026 | 6.97 | 7.01 | 6.83 | 6.93 | −1.98% | 616,070.172 |
| 28 ago 2026 | 7.20 | 7.25 | 7.03 | 7.07 | −1.12% | 895,945.353 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.