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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oppfi Inc (NY: OPFI )

3.170 -0.060 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2022 1.966 2.234 1.966 2.205 171,132 +0.24(+12.20%)
Sep 29, 2022 2.129 2.138 1.947 1.966 220,283 -0.21(-9.69%)
Sep 28, 2022 2.004 2.225 1.975 2.177 144,827 +0.15(+7.58%)
Sep 27, 2022 2.244 2.253 2.004 2.023 259,439 -0.17(-7.86%)
Sep 26, 2022 2.196 2.311 2.143 2.196 93,671 -0.02(-0.87%)
Sep 23, 2022 2.234 2.273 2.167 2.215 150,420 -0.04(-1.70%)
Sep 22, 2022 2.359 2.359 2.215 2.253 97,458 -0.11(-4.47%)
Sep 21, 2022 2.397 2.436 2.321 2.359 61,381 +0.00(+0.00%)
Sep 20, 2022 2.378 2.416 2.330 2.359 77,315 -0.02(-0.81%)
Sep 19, 2022 2.474 2.493 2.349 2.378 45,810 -0.12(-4.62%)
Sep 16, 2022 2.368 2.589 2.359 2.493 327,814 +0.07(+2.77%)
Sep 15, 2022 2.397 2.455 2.397 2.426 88,762 +0.03(+1.20%)
Sep 14, 2022 2.378 2.464 2.349 2.397 72,541 -0.03(-1.19%)
Sep 13, 2022 2.503 2.570 2.349 2.426 310,974 -0.17(-6.64%)
Sep 12, 2022 2.570 2.629 2.532 2.599 50,090 +0.07(+2.65%)
Sep 09, 2022 2.512 2.656 2.493 2.532 99,908 +0.02(+0.76%)
Sep 08, 2022 2.560 2.579 2.416 2.512 139,776 +0.00(+0.00%)
Sep 07, 2022 2.532 2.714 2.493 2.512 415,571 -0.05(-1.87%)
Sep 06, 2022 2.704 2.723 2.541 2.560 102,692 -0.12(-4.30%)
Sep 02, 2022 2.590 2.762 2.590 2.675 146,732 +0.04(+1.45%)
Sep 01, 2022 2.599 2.675 2.503 2.637 119,412 +0.04(+1.48%)
Aug 31, 2022 2.503 2.647 2.455 2.599 82,165 +0.06(+2.26%)
Aug 30, 2022 2.512 2.637 2.426 2.541 156,739 +0.03(+1.15%)
Aug 29, 2022 2.378 2.589 2.359 2.512 180,053 +0.09(+3.56%)
Aug 26, 2022 2.522 2.541 2.311 2.426 179,073 -0.11(-4.17%)
Aug 25, 2022 2.560 2.560 2.445 2.532 93,155 +0.04(+1.54%)
Aug 24, 2022 2.378 2.570 2.346 2.493 149,976 +0.15(+6.56%)
Aug 23, 2022 2.388 2.416 2.321 2.340 150,206 +0.00(+0.00%)
Aug 22, 2022 2.397 2.416 2.234 2.340 322,150 +0.00(+0.00%)
Aug 19, 2022 2.388 2.483 2.321 2.340 197,453 -0.11(-4.31%)
Aug 18, 2022 2.445 2.565 2.416 2.445 90,219 -0.04(-1.54%)
Aug 17, 2022 2.436 2.589 2.397 2.484 211,130 +0.02(+0.78%)
Aug 16, 2022 2.599 2.666 2.464 2.464 211,794 -0.13(-5.17%)
Aug 15, 2022 2.810 2.819 2.589 2.599 268,763 -0.22(-7.82%)
Aug 12, 2022 2.848 2.891 2.769 2.819 189,628 -0.04(-1.34%)
Aug 11, 2022 2.982 3.088 2.840 2.858 220,612 -0.12(-4.18%)
Aug 10, 2022 3.404 3.404 2.925 2.982 354,636 -0.54(-15.26%)
Aug 09, 2022 3.500 3.548 3.327 3.519 156,076 +0.00(+0.00%)
Aug 08, 2022 3.404 3.529 3.308 3.519 166,156 +0.16(+4.86%)
Aug 05, 2022 3.193 3.356 3.068 3.356 100,260 +0.21(+6.71%)
Aug 04, 2022 3.203 3.203 3.078 3.145 67,931 -0.06(-1.80%)
Aug 03, 2022 3.155 3.203 2.963 3.203 219,573 +0.12(+3.73%)
Aug 02, 2022 3.078 3.155 3.040 3.088 92,514 +0.02(+0.63%)
Aug 01, 2022 2.886 3.116 2.790 3.068 47,686 +0.13(+4.57%)
Jul 29, 2022 3.088 3.088 2.899 2.934 83,041 -0.08(-2.55%)
Jul 28, 2022 3.001 3.097 2.886 3.011 91,259 +0.09(+2.95%)
Jul 27, 2022 2.704 2.963 2.705 2.925 136,591 +0.14(+5.17%)
Jul 26, 2022 2.858 2.909 2.695 2.781 102,407 -0.10(-3.33%)
Jul 25, 2022 2.829 2.896 2.781 2.877 87,331 +0.04(+1.35%)
Jul 22, 2022 3.088 3.088 2.781 2.838 156,774 -0.26(-8.36%)
Jul 21, 2022 3.040 3.155 2.963 3.097 177,697 +0.00(+0.00%)
Jul 20, 2022 3.107 3.212 3.059 3.097 109,971 -0.02(-0.62%)
Jul 19, 2022 3.040 3.145 3.001 3.116 120,252 +0.12(+4.17%)
Jul 18, 2022 3.049 3.088 2.925 2.992 117,085 -0.03(-0.95%)
Jul 15, 2022 3.126 3.126 2.925 3.021 123,021 +0.03(+0.96%)
Jul 14, 2022 3.049 3.064 2.963 2.992 47,993 -0.11(-3.41%)
Jul 13, 2022 3.068 3.193 2.973 3.097 75,639 +0.00(+0.00%)
Jul 12, 2022 3.164 3.241 3.030 3.097 54,134 -0.06(-1.82%)
Jul 11, 2022 3.289 3.289 3.136 3.155 70,266 -0.18(-5.46%)
Jul 08, 2022 3.347 3.490 3.289 3.337 90,338 -0.09(-2.52%)
Jul 07, 2022 3.337 3.462 3.337 3.423 149,360 +0.13(+4.08%)
Jul 06, 2022 3.299 3.442 3.232 3.289 215,125 -0.05(-1.44%)
Jul 05, 2022 3.088 3.366 3.059 3.337 113,467 +0.19(+6.10%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.