OppFi Rg
OPFI
USD
STOCK MARKET:
NYX
Closed
 
...
Large gap with delayed quotes
Official
09/29/2026 - 02:04:00
Bid
09/28/2026 - 21:59:59
Bid
Volume
Ask
09/28/2026 - 21:59:59
Ask
Volume
6.12
-0.16 ( -2.55% )
6.12
6,800
6.13
500
More information

History data

Date Local exchange time Volume Price
09/28/2026 22:00 89857 6.12
09/28/2026 21:59 2 6.13
09/28/2026 21:59 95 6.125
09/28/2026 21:59 110 6.13
09/28/2026 21:59 206 6.13
09/28/2026 21:59 50 6.125
09/28/2026 21:59 22 6.12
09/28/2026 21:59 42 6.125
09/28/2026 21:59 8 6.125
09/28/2026 21:59 90 6.13
09/28/2026 21:59 504 6.13
09/28/2026 21:59 200 6.13
09/28/2026 21:59 200 6.13
09/28/2026 21:59 200 6.13
09/28/2026 21:59 227 6.13
09/28/2026 21:58 337 6.12
09/28/2026 21:58 200 6.12
09/28/2026 21:58 200 6.12
09/28/2026 21:58 463 6.12
09/28/2026 21:58 178 6.12
09/28/2026 21:58 222 6.12
09/28/2026 21:58 200 6.12
09/28/2026 21:58 800 6.12
09/28/2026 21:58 282 6.12
09/28/2026 21:58 1470 6.12
09/28/2026 21:58 614 6.12
09/28/2026 21:58 20 6.12
09/28/2026 21:58 78 6.12
09/28/2026 21:58 334 6.12
09/28/2026 21:58 300 6.12
09/28/2026 21:58 700 6.12
09/28/2026 21:58 100 6.12
09/28/2026 21:58 19 6.12
09/28/2026 21:58 4 6.12
09/28/2026 21:58 500 6.12
09/28/2026 21:58 58 6.12
09/28/2026 21:58 116 6.12
09/28/2026 21:58 339 6.12
09/28/2026 21:58 61 6.12
09/28/2026 21:58 16 6.12
09/28/2026 21:58 1 6.12
09/28/2026 21:58 400 6.12
09/28/2026 21:58 100 6.115
09/28/2026 21:58 177 6.11
09/28/2026 21:58 7 6.11
09/28/2026 21:58 100 6.11
09/28/2026 21:58 3 6.11
09/28/2026 21:58 245 6.11
09/28/2026 21:58 11 6.11
09/28/2026 21:58 8 6.11
09/28/2026 21:58 71 6.11
09/28/2026 21:58 1228 6.11
09/28/2026 21:58 100 6.11
09/28/2026 21:58 107 6.11
09/28/2026 21:58 100 6.115
09/28/2026 21:58 300 6.12
09/28/2026 21:58 600 6.12
09/28/2026 21:58 100 6.12
09/28/2026 21:58 200 6.12
09/28/2026 21:58 78 6.12
09/28/2026 21:58 7 6.12
09/28/2026 21:58 277 6.12
09/28/2026 21:58 2 6.12
09/28/2026 21:58 958 6.12
09/28/2026 21:58 556 6.12
09/28/2026 21:58 133 6.12
09/28/2026 21:58 1006 6.12
09/28/2026 21:58 100 6.12
09/28/2026 21:58 67 6.12
09/28/2026 21:58 100 6.12
09/28/2026 21:58 208 6.12
09/28/2026 21:58 208 6.12
09/28/2026 21:58 208 6.12
09/28/2026 21:58 1856 6.12
09/28/2026 21:58 11 6.12
09/28/2026 21:58 200 6.12
09/28/2026 21:58 13 6.12
09/28/2026 21:58 158 6.12
09/28/2026 21:58 21 6.12
09/28/2026 21:58 7 6.12
09/28/2026 21:58 400 6.12
09/28/2026 21:58 100 6.12
09/28/2026 21:58 200 6.125
09/28/2026 21:57 74 6.125
09/28/2026 21:57 500 6.12
09/28/2026 21:57 100 6.12
09/28/2026 21:57 13 6.12
09/28/2026 21:57 60 6.12
09/28/2026 21:57 31 6.12
09/28/2026 21:57 18 6.12
09/28/2026 21:57 255 6.12
09/28/2026 21:57 58 6.12
09/28/2026 21:57 116 6.12
09/28/2026 21:57 66 6.12
09/28/2026 21:57 59 6.12
09/28/2026 21:57 47 6.12
09/28/2026 21:57 35 6.12
09/28/2026 21:57 7 6.12
09/28/2026 21:57 213 6.12
09/28/2026 21:57 307 6.12
09/28/2026 21:57 80 6.12
09/28/2026 21:57 110 6.12
09/28/2026 21:57 200 6.12
09/28/2026 21:57 148 6.12
09/28/2026 21:57 25 6.115
09/28/2026 21:57 300 6.11
09/28/2026 21:56 127 6.11
09/28/2026 21:56 100 6.115
09/28/2026 21:56 200 6.115
09/28/2026 21:56 50 6.12
09/28/2026 21:56 100 6.12
09/28/2026 21:56 12 6.12
09/28/2026 21:56 100 6.12
09/28/2026 21:56 12 6.12
09/28/2026 21:56 100 6.12
09/28/2026 21:56 100 6.12
09/28/2026 21:56 12 6.12
09/28/2026 21:56 4 6.12
09/28/2026 21:56 4 6.12
09/28/2026 21:56 34 6.12
09/28/2026 21:56 251 6.12
09/28/2026 21:56 78 6.12
09/28/2026 21:56 300 6.12
09/28/2026 21:55 100 6.12
09/28/2026 21:55 322 6.12
09/28/2026 21:55 300 6.12
09/28/2026 21:55 200 6.12
09/28/2026 21:54 249 6.12
09/28/2026 21:54 32 6.12
09/28/2026 21:54 7 6.12
09/28/2026 21:54 6 6.12
09/28/2026 21:54 100 6.12
09/28/2026 21:54 6 6.12
09/28/2026 21:54 78 6.12
09/28/2026 21:54 99 6.12
09/28/2026 21:54 701 6.12
09/28/2026 21:54 15 6.12
09/28/2026 21:54 23 6.12
09/28/2026 21:53 198 6.125
09/28/2026 21:53 2 6.125
09/28/2026 21:52 162 6.12
09/28/2026 21:52 18 6.12
09/28/2026 21:52 390 6.12
09/28/2026 21:52 342 6.12
09/28/2026 21:52 49 6.12
09/28/2026 21:52 1 6.12
09/28/2026 21:52 100 6.12
09/28/2026 21:52 27 6.13
09/28/2026 21:51 100 6.12
09/28/2026 21:51 100 6.12
09/28/2026 21:50 100 6.125
09/28/2026 21:50 100 6.125
09/28/2026 21:50 1 6.12
09/28/2026 21:50 100 6.12
09/28/2026 21:49 5 6.12
09/28/2026 21:49 15 6.12
09/28/2026 21:49 5 6.12
09/28/2026 21:49 27 6.12
09/28/2026 21:49 73 6.12
09/28/2026 21:49 100 6.12
09/28/2026 21:49 27 6.12
09/28/2026 21:49 100 6.12
09/28/2026 21:47 199 6.13
09/28/2026 21:47 1 6.13
09/28/2026 21:47 1 6.13
09/28/2026 21:47 7 6.13
09/28/2026 21:47 100 6.13
09/28/2026 21:47 34 6.13
09/28/2026 21:47 100 6.13
09/28/2026 21:47 100 6.125
09/28/2026 21:47 100 6.125
09/28/2026 21:47 100 6.125
09/28/2026 21:47 100 6.13
09/28/2026 21:47 6 6.13
09/28/2026 21:47 6 6.13
09/28/2026 21:47 22 6.13
09/28/2026 21:47 29 6.13
09/28/2026 21:45 8 6.14
09/28/2026 21:45 100 6.15
09/28/2026 21:45 100 6.15
09/28/2026 21:45 100 6.15
09/28/2026 21:45 200 6.15
09/28/2026 21:45 100 6.145
09/28/2026 21:45 100 6.145
09/28/2026 21:45 19 6.15
09/28/2026 21:45 13 6.15
09/28/2026 21:45 100 6.15
09/28/2026 21:44 100 6.155
09/28/2026 21:43 100 6.155
09/28/2026 21:41 500 6.15
09/28/2026 21:41 1 6.15
09/28/2026 21:41 65 6.15
09/28/2026 21:41 35 6.15
09/28/2026 21:41 20 6.145
09/28/2026 21:40 100 6.145
09/28/2026 21:37 3 6.14
09/28/2026 21:37 100 6.14
09/28/2026 21:37 52 6.14
09/28/2026 21:36 116 6.14
09/28/2026 21:36 100 6.14
09/28/2026 21:36 26 6.14
09/28/2026 21:36 7 6.14
09/28/2026 21:36 60 6.14
09/28/2026 21:36 20 6.14
09/28/2026 21:32 100 6.14
09/28/2026 21:32 53 6.14
09/28/2026 21:32 42 6.14
09/28/2026 21:32 236 6.14
09/28/2026 21:32 171 6.14
09/28/2026 21:32 291 6.14
09/28/2026 21:32 100 6.14
09/28/2026 21:32 200 6.135
09/28/2026 21:31 100 6.135
09/28/2026 21:31 52 6.135
09/28/2026 21:30 100 6.13
09/28/2026 21:30 2 6.13
09/28/2026 21:30 100 6.13
09/28/2026 21:29 27 6.125
09/28/2026 21:28 100 6.12
09/28/2026 21:28 100 6.12
09/28/2026 21:26 14 6.12
09/28/2026 21:26 6 6.12
09/28/2026 21:23 22 6.115
09/28/2026 21:22 187 6.12
09/28/2026 21:21 100 6.12
09/28/2026 21:20 89 6.12
09/28/2026 21:20 11 6.12
09/28/2026 21:20 100 6.12
09/28/2026 21:20 100 6.12
09/28/2026 21:20 2 6.12
09/28/2026 21:20 100 6.12
09/28/2026 21:20 100 6.12
09/28/2026 21:17 31 6.115
09/28/2026 21:16 202 6.115
09/28/2026 21:09 100 6.12
09/28/2026 21:09 100 6.12
09/28/2026 21:09 100 6.12
09/28/2026 21:09 200 6.12
09/28/2026 21:09 3 6.12
09/28/2026 21:09 2 6.12
09/28/2026 21:09 1 6.12
09/28/2026 20:59 32 6.14
09/28/2026 20:59 68 6.14
09/28/2026 20:58 1 6.135
09/28/2026 20:57 1 6.135
09/28/2026 20:51 59 6.14
09/28/2026 20:51 41 6.14
09/28/2026 20:51 100 6.14
09/28/2026 20:51 10 6.14
09/28/2026 20:51 100 6.14
09/28/2026 20:37 50 6.15
09/28/2026 20:37 50 6.15
09/28/2026 20:37 38 6.15
09/28/2026 20:37 12 6.15
09/28/2026 20:33 62 6.15
09/28/2026 20:33 45 6.15
09/28/2026 20:30 100 6.15
09/28/2026 20:30 2 6.15
09/28/2026 20:30 82 6.15
09/28/2026 20:30 100 6.15
09/28/2026 20:30 6 6.15
09/28/2026 20:30 97 6.15
09/28/2026 20:27 3 6.15
09/28/2026 20:21 68 6.14
09/28/2026 20:21 32 6.14
09/28/2026 20:21 100 6.14
09/28/2026 20:21 14 6.14
09/28/2026 20:16 100 6.15
09/28/2026 20:16 100 6.15
09/28/2026 20:15 100 6.15
09/28/2026 20:15 100 6.15
09/28/2026 20:04 22 6.15
09/28/2026 20:04 1 6.145
09/28/2026 20:04 1 6.145
09/28/2026 20:04 2 6.145
09/28/2026 20:04 100 6.14
09/28/2026 20:04 100 6.14
09/28/2026 20:04 100 6.14
09/28/2026 20:04 3 6.15
09/28/2026 20:04 79 6.14
09/28/2026 20:03 18 6.14
09/28/2026 20:03 2 6.14
09/28/2026 20:03 1 6.14
09/28/2026 19:57 100 6.135
09/28/2026 19:57 100 6.135
09/28/2026 19:57 100 6.14
09/28/2026 19:57 100 6.14
09/28/2026 19:57 100 6.14
09/28/2026 19:57 100 6.135
09/28/2026 19:57 99 6.13
09/28/2026 19:57 100 6.12
09/28/2026 19:57 100 6.12
09/28/2026 19:57 38 6.11
09/28/2026 19:57 67 6.11
09/28/2026 19:57 997 6.11
09/28/2026 19:57 100 6.11
09/28/2026 19:57 600 6.11
09/28/2026 19:54 7 6.12
09/28/2026 19:54 100 6.12
09/28/2026 19:54 100 6.12
09/28/2026 19:45 100 6.12
09/28/2026 19:45 100 6.12
09/28/2026 19:35 100 6.13
09/28/2026 19:35 100 6.13
09/28/2026 19:35 100 6.13
09/28/2026 19:35 100 6.12
09/28/2026 19:33 48 6.12
09/28/2026 19:32 47 6.12
09/28/2026 19:31 3 6.12
09/28/2026 19:26 200 6.13
09/28/2026 19:26 100 6.13
09/28/2026 19:26 100 6.13
09/28/2026 19:22 100 6.135
09/28/2026 19:12 100 6.16
09/28/2026 19:12 12 6.16
09/28/2026 19:12 200 6.17
09/28/2026 19:12 1 6.17
09/28/2026 19:12 100 6.17
09/28/2026 19:12 100 6.17
09/28/2026 19:12 100 6.16
09/28/2026 19:11 2 6.16
09/28/2026 19:11 100 6.155
09/28/2026 19:11 100 6.15
09/28/2026 19:11 12 6.15
09/28/2026 19:11 1 6.14
09/28/2026 19:11 59 6.14
09/28/2026 19:11 41 6.14
09/28/2026 19:11 100 6.14
09/28/2026 19:11 2 6.14
09/28/2026 19:11 100 6.14
09/28/2026 19:11 116 6.14
09/28/2026 19:11 82 6.14
09/28/2026 19:11 100 6.14
09/28/2026 19:10 49 6.13
09/28/2026 19:09 100 6.13
09/28/2026 19:09 100 6.125
09/28/2026 19:07 100 6.13
09/28/2026 19:07 12 6.13
09/28/2026 19:06 8 6.135
09/28/2026 19:06 2 6.14
09/28/2026 19:01 100 6.13
09/28/2026 18:45 52 6.125
09/28/2026 18:45 2 6.12
09/28/2026 18:45 100 6.12
09/28/2026 18:45 100 6.12
09/28/2026 18:42 109 6.11
09/28/2026 18:42 127 6.11
09/28/2026 18:38 100 6.12
09/28/2026 18:38 100 6.12
09/28/2026 18:38 12 6.12
09/28/2026 18:31 100 6.14
09/28/2026 18:31 100 6.14
09/28/2026 18:31 39 6.14
09/28/2026 18:31 10 6.14
09/28/2026 18:30 1 6.14
09/28/2026 18:26 100 6.15
09/28/2026 18:20 100 6.14
09/28/2026 18:20 100 6.13
09/28/2026 18:20 100 6.13
09/28/2026 18:20 72 6.13
09/28/2026 18:20 25 6.12
09/28/2026 18:19 95 6.13
09/28/2026 18:19 5 6.13
09/28/2026 18:19 100 6.13
09/28/2026 18:19 100 6.13
09/28/2026 18:16 100 6.14
09/28/2026 18:16 200 6.14
09/28/2026 18:16 13 6.14
09/28/2026 18:16 100 6.13
09/28/2026 18:16 100 6.13
09/28/2026 18:16 5 6.13
09/28/2026 18:16 1 6.13
09/28/2026 18:06 100 6.12
09/28/2026 18:06 100 6.12
09/28/2026 18:06 6 6.12
09/28/2026 18:06 35 6.12
09/28/2026 18:06 35 6.12
09/28/2026 18:06 100 6.11
09/28/2026 18:06 100 6.11
09/28/2026 18:06 100 6.11
09/28/2026 18:06 100 6.11
09/28/2026 18:06 9 6.11
09/28/2026 18:06 6 6.11
09/28/2026 17:55 45 6.10
09/28/2026 17:51 2 6.10
09/28/2026 17:50 100 6.10
09/28/2026 17:49 323 6.10
09/28/2026 17:49 90 6.10
09/28/2026 17:49 10 6.10
09/28/2026 17:49 344 6.11
09/28/2026 17:49 100 6.11
09/28/2026 17:49 300 6.11
09/28/2026 17:49 100 6.11
09/28/2026 17:49 405 6.11
09/28/2026 17:49 100 6.11
09/28/2026 17:49 255 6.11
09/28/2026 17:49 100 6.11
09/28/2026 17:49 405 6.11
09/28/2026 17:49 100 6.11
09/28/2026 17:49 20 6.11
09/28/2026 17:49 100 6.11
09/28/2026 17:49 100 6.11
09/28/2026 17:49 100 6.11
09/28/2026 17:49 86 6.11
09/28/2026 17:49 99 6.11
09/28/2026 17:48 1 6.11
09/28/2026 17:48 100 6.12
09/28/2026 17:48 7 6.12
09/28/2026 17:42 20 6.13
09/28/2026 17:40 100 6.13
09/28/2026 17:38 100 6.13
09/28/2026 17:38 100 6.13
09/28/2026 17:38 99 6.13
09/28/2026 17:38 100 6.13
09/28/2026 17:38 200 6.13
09/28/2026 17:38 24 6.13
09/28/2026 17:37 200 6.125
09/28/2026 17:37 76 6.13
09/28/2026 17:37 100 6.125
09/28/2026 17:37 200 6.125
09/28/2026 17:37 200 6.13
09/28/2026 17:37 100 6.13
09/28/2026 17:37 100 6.13
09/28/2026 17:37 100 6.125
09/28/2026 17:37 200 6.125
09/28/2026 17:36 100 6.125
09/28/2026 17:36 100 6.125
09/28/2026 17:36 100 6.125
09/28/2026 17:36 1 6.12
09/28/2026 17:20 1 6.14
09/28/2026 17:20 99 6.14
09/28/2026 17:20 1 6.14
09/28/2026 17:20 100 6.135
09/28/2026 17:20 200 6.135
09/28/2026 17:16 12 6.13
09/28/2026 17:15 100 6.15
09/28/2026 17:09 6 6.16
09/28/2026 17:09 100 6.14
09/28/2026 17:09 100 6.14
09/28/2026 17:09 1 6.14
09/28/2026 17:04 12 6.13
09/28/2026 17:04 12 6.13
09/28/2026 17:04 3 6.13
09/28/2026 17:04 20 6.13
09/28/2026 17:04 1 6.13
09/28/2026 17:04 1 6.13
09/28/2026 17:02 100 6.14
09/28/2026 17:02 100 6.14
09/28/2026 17:02 100 6.135
09/28/2026 16:58 1 6.13
09/28/2026 16:54 100 6.14
09/28/2026 16:48 100 6.14
09/28/2026 16:48 35 6.14
09/28/2026 16:47 186 6.145
09/28/2026 16:47 100 6.15
09/28/2026 16:47 20 6.15
09/28/2026 16:46 1 6.15
09/28/2026 16:45 64 6.15
09/28/2026 16:34 100 6.16
09/28/2026 16:34 100 6.16
09/28/2026 16:33 100 6.17
09/28/2026 16:25 8 6.18
09/28/2026 16:23 100 6.18
09/28/2026 16:23 2 6.18
09/28/2026 16:19 99 6.18
09/28/2026 16:19 1 6.18
09/28/2026 16:17 18 6.16
09/28/2026 16:17 82 6.16
09/28/2026 16:17 100 6.165
09/28/2026 16:17 3 6.17
09/28/2026 16:17 100 6.17
09/28/2026 16:17 100 6.17
09/28/2026 16:17 100 6.17
09/28/2026 16:17 100 6.17
09/28/2026 16:17 7 6.17
09/28/2026 16:17 100 6.18
09/28/2026 16:16 100 6.185
09/28/2026 16:15 41 6.19
09/28/2026 16:14 100 6.18
09/28/2026 16:14 100 6.18
09/28/2026 16:14 100 6.18
09/28/2026 16:14 100 6.18
09/28/2026 16:14 20 6.18
09/28/2026 16:11 200 6.18
09/28/2026 16:08 1 6.17
09/28/2026 16:08 100 6.17
09/28/2026 16:08 100 6.17
09/28/2026 16:08 24 6.17
09/28/2026 16:06 17 6.155
09/28/2026 16:06 100 6.16
09/28/2026 16:06 100 6.15
09/28/2026 16:06 100 6.15
09/28/2026 16:06 100 6.15
09/28/2026 16:06 2 6.15
09/28/2026 16:03 10 6.15
09/28/2026 15:59 10 6.135
09/28/2026 15:57 100 6.12
09/28/2026 15:57 100 6.12
09/28/2026 15:57 47 6.12
09/28/2026 15:57 50 6.12
09/28/2026 15:57 100 6.12
09/28/2026 15:57 100 6.12
09/28/2026 15:57 300 6.12
09/28/2026 15:57 100 6.12
09/28/2026 15:57 100 6.12
09/28/2026 15:56 100 6.115
09/28/2026 15:54 45 6.11
09/28/2026 15:53 98 6.12
09/28/2026 15:53 1 6.12
09/28/2026 15:52 1 6.12
09/28/2026 15:46 45 6.11
09/28/2026 15:46 1 6.11
09/28/2026 15:44 200 6.125
09/28/2026 15:42 100 6.125
09/28/2026 15:42 100 6.125
09/28/2026 15:42 200 6.125
09/28/2026 15:42 14 6.11
09/28/2026 15:42 45 6.11
09/28/2026 15:41 10 6.13
09/28/2026 15:41 10 6.13
09/28/2026 15:37 100 6.15
09/28/2026 15:37 200 6.145
09/28/2026 15:36 4 6.15
09/28/2026 15:36 3 6.16
09/28/2026 15:36 100 6.16
09/28/2026 15:36 100 6.16
09/28/2026 15:36 163 6.16
09/28/2026 15:36 100 6.16
09/28/2026 15:36 100 6.16
09/28/2026 15:36 99 6.16
09/28/2026 15:36 1 6.16
09/28/2026 15:36 100 6.16
09/28/2026 15:36 34 6.16
09/28/2026 15:36 66 6.16
09/28/2026 15:36 100 6.16
09/28/2026 15:36 100 6.16
09/28/2026 15:36 100 6.16
09/28/2026 15:36 100 6.16
09/28/2026 15:36 100 6.16
09/28/2026 15:36 100 6.16
09/28/2026 15:36 100 6.16
09/28/2026 15:36 67 6.16
09/28/2026 15:36 100 6.16
09/28/2026 15:36 100 6.16
09/28/2026 15:36 100 6.16
09/28/2026 15:36 67 6.16
09/28/2026 15:36 100 6.16
09/28/2026 15:36 100 6.16
09/28/2026 15:36 100 6.16
09/28/2026 15:36 100 6.16
09/28/2026 15:36 100 6.16
09/28/2026 15:35 105 6.165
09/28/2026 15:35 100 6.16
09/28/2026 15:34 208 6.175
09/28/2026 15:31 100 6.18
09/28/2026 15:31 200 6.18
09/28/2026 15:31 807 6.19
09/28/2026 15:31 2393 6.19
09/28/2026 15:31 230 6.22
09/28/2026 15:31 100 6.22
09/28/2026 15:31 100 6.22
09/28/2026 15:31 100 6.22
09/28/2026 15:31 100 6.22
09/28/2026 15:31 100 6.22
09/28/2026 15:31 100 6.22
09/28/2026 15:31 100 6.22
09/28/2026 15:31 100 6.22
09/28/2026 15:31 100 6.22
09/28/2026 15:31 100 6.22
09/28/2026 15:31 100 6.22
09/28/2026 15:31 100 6.22
09/28/2026 15:31 100 6.22
09/28/2026 15:31 100 6.22
09/28/2026 15:31 100 6.22
09/28/2026 15:31 100 6.22
09/28/2026 15:31 100 6.22
09/28/2026 15:31 100 6.22
09/28/2026 15:31 100 6.22
09/28/2026 15:31 100 6.22
09/28/2026 15:31 100 6.22
09/28/2026 15:31 100 6.22
09/28/2026 15:31 100 6.22
09/28/2026 15:31 100 6.22
09/28/2026 15:31 100 6.22
09/28/2026 15:31 100 6.22
09/28/2026 15:31 100 6.22
09/28/2026 15:31 10 6.22
09/28/2026 15:31 97 6.22
09/28/2026 15:31 3 6.22
09/28/2026 15:30 5737 6.22
09/28/2026 15:30 5737 6.22