Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

OppFi Inc. Class A Common Stock (NY:OPFI)

8.300 -0.050 (-0.60%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	8.350	8.490	8.220	8.300	479,174	-0.05(-0.60%)
Apr 16, 2025	8.420	8.440	8.180	8.350	446,888	-0.14(-1.65%)
Apr 15, 2025	8.250	8.540	8.000	8.490	469,315	+0.22(+2.66%)
Apr 14, 2025	8.660	8.739	8.210	8.270	697,681	-0.20(-2.36%)
Apr 11, 2025	8.280	8.510	7.920	8.470	753,002	+0.14(+1.68%)
Apr 10, 2025	8.440	8.520	8.110	8.330	846,765	-0.33(-3.81%)
Apr 09, 2025	7.830	8.820	7.630	8.660	1,296,861	+0.74(+9.34%)
Apr 08, 2025	8.190	8.500	7.720	7.920	1,220,164	-0.24(-2.94%)
Apr 07, 2025	7.620	8.520	7.540	8.160	1,621,019	-0.11(-1.33%)
Apr 04, 2025	8.110	8.230	7.593	8.270	1,750,594	-0.69(-7.70%)
Apr 03, 2025	9.100	9.350	8.950	8.960	983,181	-0.82(-8.38%)
Apr 02, 2025	9.100	9.860	9.060	9.780	704,677	+0.45(+4.82%)
Apr 01, 2025	9.300	9.410	8.900	9.330	718,010	+0.03(+0.32%)
Mar 31, 2025	9.100	9.370	8.900	9.300	871,962	-0.21(-2.21%)
Mar 28, 2025	9.330	9.530	9.150	9.510	876,209	+0.19(+2.04%)
Mar 27, 2025	9.770	9.770	8.950	9.320	1,427,041	-0.63(-6.33%)
Mar 26, 2025	10.77	10.77	9.800	9.950	1,538,266	-0.79(-7.36%)
Mar 25, 2025	11.07	11.10	10.61	10.74	1,330,588	-0.19(-1.74%)
Mar 24, 2025	10.30	10.98	9.900	10.93	1,999,277	+1.17(+11.99%)
Mar 21, 2025	9.710	9.800	9.330	9.760	988,745	-0.15(-1.51%)
Mar 20, 2025	9.680	10.14	9.571	9.910	1,305,159	+0.23(+2.38%)
Mar 19, 2025	9.240	9.780	9.190	9.680	1,248,243	+0.54(+5.91%)
Mar 18, 2025	9.150	9.220	8.820	9.140	678,669	-0.11(-1.19%)
Mar 17, 2025	9.190	9.330	8.920	9.250	987,249	+0.00(+0.00%)
Mar 14, 2025	9.080	9.270	8.830	9.250	980,783	+0.37(+4.17%)
Mar 13, 2025	9.340	9.350	8.750	8.880	1,009,300	-0.47(-5.03%)
Mar 12, 2025	9.670	9.790	9.070	9.350	1,011,653	+0.14(+1.52%)
Mar 11, 2025	9.010	9.460	8.870	9.210	1,147,465	+0.16(+1.77%)
Mar 10, 2025	9.290	9.470	8.680	9.050	2,031,056	-0.60(-6.22%)
Mar 07, 2025	9.700	9.736	9.030	9.650	1,616,964	-0.04(-0.41%)
Mar 06, 2025	10.14	10.45	9.150	9.690	2,366,442	-0.67(-6.47%)
Mar 05, 2025	11.25	11.28	9.570	10.36	3,788,355	+1.01(+10.80%)
Mar 04, 2025	9.220	9.600	9.030	9.350	2,216,010	-0.24(-2.50%)
Mar 03, 2025	10.27	10.72	9.580	9.590	1,990,643	-0.27(-2.74%)
Feb 28, 2025	9.990	10.07	9.530	9.860	2,103,592	-0.27(-2.67%)
Feb 27, 2025	10.63	10.80	10.12	10.13	944,280	-0.38(-3.62%)
Feb 26, 2025	10.88	11.15	10.31	10.51	1,282,099	-0.19(-1.78%)
Feb 25, 2025	10.66	10.77	10.20	10.70	1,853,498	-0.23(-2.10%)
Feb 24, 2025	11.19	11.30	10.09	10.93	3,234,686	-0.36(-3.19%)
Feb 21, 2025	11.45	12.05	11.21	11.29	1,868,967	-0.03(-0.27%)
Feb 20, 2025	11.63	11.80	11.16	11.32	1,380,626	-0.30(-2.58%)
Feb 19, 2025	12.11	12.11	11.30	11.62	2,182,411	-0.38(-3.17%)
Feb 18, 2025	13.00	13.26	11.59	12.00	3,856,438	-1.11(-8.47%)
Feb 14, 2025	13.37	13.56	12.72	13.11	1,669,578	+0.08(+0.61%)
Feb 13, 2025	14.50	15.30	12.75	13.03	4,115,176	-1.27(-8.88%)
Feb 12, 2025	14.31	14.74	13.60	14.30	2,742,269	-0.70(-4.67%)
Feb 11, 2025	14.92	15.95	14.88	15.00	2,122,555	-0.42(-2.72%)
Feb 10, 2025	17.29	17.29	14.21	15.42	6,182,222	-1.52(-8.97%)
Feb 07, 2025	16.55	17.73	16.07	16.94	3,162,424	+0.58(+3.55%)
Feb 06, 2025	15.85	16.71	15.51	16.36	2,585,861	+0.79(+5.07%)
Feb 05, 2025	15.35	15.70	14.71	15.57	2,049,677	+0.57(+3.80%)
Feb 04, 2025	14.10	15.13	13.88	15.00	2,319,318	+1.23(+8.93%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

OppFi Inc. Class A Common Stock (NY:OPFI)

Historical Prices