Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
May 31, 2023 1.956 1.977 1.918 1.956 130,630 +0.00(+0.00%)
May 30, 2023 2.129 2.129 1.956 1.956 119,205 -0.15(-7.27%)
May 26, 2023 2.081 2.144 2.081 2.110 13,829 +0.00(+0.00%)
May 25, 2023 2.119 2.186 2.081 2.110 32,065 -0.04(-1.79%)
May 24, 2023 2.033 2.172 2.023 2.148 34,621 +0.10(+4.67%)
May 23, 2023 2.081 2.110 2.033 2.052 30,626 -0.06(-2.73%)
May 22, 2023 2.119 2.196 2.071 2.110 58,577 -0.01(-0.45%)
May 19, 2023 2.196 2.196 2.100 2.119 36,665 -0.06(-2.64%)
May 18, 2023 2.033 2.196 2.033 2.177 74,364 +0.12(+6.07%)
May 17, 2023 1.975 2.071 1.975 2.052 61,530 +0.07(+3.38%)
May 16, 2023 1.937 2.014 1.918 1.985 41,879 +0.00(+0.00%)
May 15, 2023 2.023 2.023 1.961 1.985 48,932 -0.05(-2.36%)
May 12, 2023 2.205 2.205 1.889 2.033 284,511 +0.07(+3.41%)
May 11, 2023 1.937 1.983 1.937 1.966 74,001 +0.03(+1.48%)
May 10, 2023 1.947 1.947 1.877 1.937 15,052 +0.01(+0.50%)
May 09, 2023 1.918 1.947 1.918 1.927 9,353 -0.02(-0.99%)
May 08, 2023 1.995 1.995 1.918 1.947 20,652 -0.03(-1.46%)
May 05, 2023 1.841 1.995 1.841 1.975 58,445 +0.13(+7.29%)
May 04, 2023 1.832 1.851 1.764 1.841 147,837 +0.02(+1.05%)
May 03, 2023 1.822 1.879 1.812 1.822 45,201 +0.00(+0.00%)
May 02, 2023 1.774 1.822 1.736 1.822 59,293 +0.02(+1.06%)
May 01, 2023 1.822 1.846 1.798 1.803 47,465 -0.02(-1.05%)
Apr 28, 2023 1.812 1.887 1.812 1.822 22,612 -0.02(-1.04%)
Apr 27, 2023 1.820 1.899 1.820 1.841 26,869 +0.00(+0.00%)
Apr 26, 2023 1.793 1.851 1.793 1.841 23,122 +0.01(+0.52%)
Apr 25, 2023 1.851 1.870 1.832 1.832 16,224 -0.01(-0.52%)
Apr 24, 2023 1.908 1.908 1.841 1.841 19,056 -0.06(-3.03%)
Apr 21, 2023 1.927 1.964 1.860 1.899 70,569 -0.04(-1.98%)
Apr 20, 2023 1.879 1.947 1.879 1.937 13,911 +0.02(+1.00%)
Apr 19, 2023 1.908 1.956 1.908 1.918 11,073 -0.03(-1.48%)
Apr 18, 2023 1.937 1.985 1.879 1.947 19,350 -0.02(-0.98%)
Apr 17, 2023 1.956 2.004 1.927 1.966 28,442 -0.02(-0.97%)
Apr 14, 2023 1.937 2.081 1.927 1.985 84,285 +0.07(+3.50%)
Apr 13, 2023 1.947 2.004 1.899 1.918 32,966 -0.06(-2.91%)
Apr 12, 2023 2.071 2.071 1.966 1.975 12,970 -0.09(-4.19%)
Apr 11, 2023 1.927 2.062 1.918 2.062 39,029 +0.15(+8.04%)
Apr 10, 2023 1.985 1.985 1.841 1.908 48,538 -0.07(-3.40%)
Apr 06, 2023 1.966 2.099 1.966 1.975 10,376 +0.04(+1.98%)
Apr 05, 2023 1.947 1.995 1.937 1.937 27,306 +0.00(+0.00%)
Apr 04, 2023 2.042 2.100 1.937 1.937 154,204 -0.11(-5.16%)
Apr 03, 2023 1.956 2.042 1.879 2.042 58,261 +0.08(+3.90%)
Mar 31, 2023 1.985 2.014 1.908 1.966 25,053 -0.01(-0.49%)
Mar 30, 2023 1.851 1.985 1.851 1.975 19,076 +0.07(+3.52%)
Mar 29, 2023 1.927 1.937 1.899 1.908 11,601 +0.02(+1.02%)
Mar 28, 2023 1.832 1.928 1.832 1.889 27,551 +0.00(+0.00%)
Mar 27, 2023 1.812 1.889 1.794 1.889 24,144 +0.04(+2.07%)
Mar 24, 2023 1.851 1.870 1.736 1.851 99,018 +0.04(+2.12%)
Mar 23, 2023 1.668 1.822 1.660 1.812 77,434 +0.14(+8.62%)
Mar 22, 2023 1.659 1.726 1.640 1.668 37,479 -0.02(-1.14%)
Mar 21, 2023 1.726 1.745 1.668 1.688 32,012 -0.07(-3.82%)
Mar 20, 2023 1.745 1.755 1.668 1.755 68,683 -0.02(-1.08%)
Mar 17, 2023 1.793 1.879 1.630 1.774 235,218 -0.04(-2.12%)
Mar 16, 2023 1.659 1.841 1.649 1.812 61,088 +0.12(+7.39%)
Mar 15, 2023 1.678 1.697 1.649 1.688 43,299 +0.00(+0.00%)
Mar 14, 2023 1.764 1.764 1.654 1.688 46,385 +0.00(+0.00%)
Mar 13, 2023 1.774 1.774 1.659 1.688 68,337 -0.11(-5.88%)
Mar 10, 2023 1.832 1.879 1.764 1.793 111,876 -0.08(-4.10%)
Mar 09, 2023 1.985 1.985 1.841 1.870 52,023 -0.08(-3.94%)
Mar 08, 2023 1.956 1.975 1.918 1.947 66,390 +0.00(+0.00%)
Mar 07, 2023 1.966 2.014 1.918 1.947 36,030 -0.04(-1.93%)
Mar 06, 2023 2.042 2.047 1.966 1.985 134,275 -0.04(-1.90%)
Mar 03, 2023 2.033 2.062 1.985 2.023 39,475 +0.03(+1.44%)
Mar 02, 2023 1.956 1.995 1.937 1.995 40,686 -0.01(-0.48%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.