No.4
Disclosure
2026/11/06 06:08
四半期報告書（10-Q）
OPFI OppFi Inc.US-listed
4 posts
OppFi Inc. (OPFI) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
OppFi Inc. (OPFI) Stock Price History
OppFi Inc. closed at $6.17 on Nov 6, 2026, −0.2% over 1 month, −37.9% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$6.37Nov 4
1-Month Low$5.42Oct 23
1-Week Change+9.8%vs Oct 30
1-Month Change−0.2%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $998 today (−0.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −0.2%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $6.17 | −0.20 | −3.14% |
| Nov 4 (Wed) | $6.37 | +0.53 | +9.08% |
| Nov 3 (Tue) | $5.84 | +0.24 | +4.29% |
| Nov 2 (Mon) | $5.60 | −0.02 | −0.36% |
| Oct 30 (Fri) | $5.62 | −0.24 | −4.10% |
| Oct 29 (Thu) | $5.86 | +0.22 | +3.90% |
| Oct 28 (Wed) | $5.64 | +0.19 | +3.49% |
| Oct 27 (Tue) | $5.45 | −0.02 | −0.37% |
| Oct 26 (Mon) | $5.47 | +0.05 | +0.92% |
| Oct 23 (Fri) | $5.42 | −0.36 | −6.23% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$9.76Aug 6
3-Month Low$5.42Oct 23
1-Month Change−0.2%vs Oct 6
3-Month Change−36.8%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $632 today (−36.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −36.8%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $6.17 | −0.20 | −3.14% |
| Nov 4 (Wed) | $6.37 | +0.53 | +9.08% |
| Nov 3 (Tue) | $5.84 | +0.24 | +4.29% |
| Nov 2 (Mon) | $5.60 | −0.02 | −0.36% |
| Oct 30 (Fri) | $5.62 | −0.24 | −4.10% |
| Oct 29 (Thu) | $5.86 | +0.22 | +3.90% |
| Oct 28 (Wed) | $5.64 | +0.19 | +3.49% |
| Oct 27 (Tue) | $5.45 | −0.02 | −0.37% |
| Oct 26 (Mon) | $5.47 | +0.05 | +0.92% |
| Oct 23 (Fri) | $5.42 | −0.36 | −6.23% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$10.01Jul 1
6-Month Low$5.42Oct 23
3-Month Change−36.8%vs Aug 6
6-Month Change−36.7%vs May 6
If you had invested $1,000 6 months ago, it would be worth $633 today (−36.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −36.7%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $6.17 | +9.8% |
| Oct 2026 | $5.62 | −6.8% |
| Sep 2026 | $6.03 | −13.0% |
| Aug 2026 | $6.93 | −26.0% |
| Jul 2026 | $9.37 | −5.6% |
| Jun 2026 | $9.93 | +17.0% |
| May 2026 | $8.49 | −10.7% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$11.38Dec 22
52-Week Low$5.42Oct 23
Year to Date−41.0%vs Dec 31
From 52-Week High−45.8%Dec 22
If you had invested $1,000 1 year ago, it would be worth $621 today (−37.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved −37.9%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $6.17 | +9.8% |
| Oct 2026 | $5.62 | −6.8% |
| Sep 2026 | $6.03 | −13.0% |
| Aug 2026 | $6.93 | −26.0% |
| Jul 2026 | $9.37 | −5.6% |
| Jun 2026 | $9.93 | +17.0% |
| May 2026 | $8.49 | −10.7% |
| Apr 2026 | $9.51 | +23.3% |
| Mar 2026 | $7.71 | −16.0% |
| Feb 2026 | $9.18 | −3.6% |
| Jan 2026 | $9.52 | −9.0% |
| Dec 2025 | $10.46 | +5.7% |
| Nov 2025 | $9.90 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$16.94Feb 3, 2025
3-Year Low$2.41Apr 1, 2024
Annualized Return+35.7%
Max Drawdown−68.0%
If you had invested $1,000 3 years ago, it would be worth $2,498 today (+149.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +149.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $6.17 | −41.0% |
| 2025 | $10.46 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$16.94Feb 3, 2025
5-Year Low$1.85Mar 13, 2023
Annualized Return−3.9%
Max Drawdown−75.4%
If you had invested $1,000 5 years ago, it would be worth $819 today (−18.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved −18.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $6.17 | −41.0% |
| 2025 | $10.46 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$16.94Feb 2025
All-Time Low$1.85Mar 2023
Total Change−37.4%vs Nov 2020
Annualized Return−7.5%
If you had invested $1,000 in Nov 2020, it would be worth $626 today (−37.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +103.7%, while this stock moved −37.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $6.17 | −40.1% |
| 2025 | $10.30 | +20.0% |
| 2024 | $8.58 | +67.6% |
| 2023 | $5.12 | +149.8% |
| 2022 | $2.05 | −54.8% |
| 2021 | $4.54 | −55.4% |
| 2020 | $10.18 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Nov 2020). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.3
Disclosure
2026/11/03 22:36
臨時報告（重要事象）（8-K）
レギュレーションFD開示（Item 7.01）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
レギュレーションFD開示（Item 7.01）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
Delete
No.2
Disclosure
2026/10/28 08:12
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Delete
No.1
Disclosure
2026/09/22 05:09
臨時報告（重要事象）（8-K）
債務・オフバランス債務の発生（Item 2.03）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
債務・オフバランス債務の発生（Item 2.03）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
Delete
Write on the OppFi Inc. board
More US stocks in English
- OptimumBank Holdings, Inc.OPHC
- OFFICE PROPERTIES INCOME TRUSTOPI
- OPKO HEALTH, INC.OPK
- OPENLANE, Inc.OPLN
- OpenWorld, Inc.OPNW
- RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.OPP
- Opera LtdOPRA
- Oportun Financial CorpOPRT
- OptimizeRx CorpOPRX
- Optimi Health Corp.OPTH
- Ocean Power Technologies, Inc.OPTT
- Optimum Communications, Inc.OPTU