Holen Sie sich die Stockscreener-App
5.165
2.64%
-0.145
Oportun Financial Corp-Aktien (OPRT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-05 | $5.33 | $5.16 | $0.175 | 125,940.0 | -2.73% |
| 2026-03-04 | $5.58 | $5.27 | $0.31 | 719,861.0 | -2.75% |
| 2026-03-03 | $5.47 | $5.08 | $0.395 | 684,475.0 | +1.68% |
| 2026-03-02 | $5.55 | $5.05 | $0.495 | 678,421.0 | +3.67% |
| 2026-02-27 | $5.44 | $4.93 | $0.509 | 1,324,384.0 | -5.13% |
| 2026-02-26 | $5.63 | $5.41 | $0.225 | 446,712.0 | -0.91% |
| 2026-02-25 | $5.61 | $5.15 | $0.46 | 454,462.0 | +7.20% |
| 2026-02-24 | $5.21 | $4.87 | $0.335 | 505,184.0 | +4.47% |
| 2026-02-23 | $5.17 | $4.87 | $0.31 | 648,074.0 | -5.38% |
| 2026-02-20 | $5.24 | $4.99 | $0.25 | 1,239,261.0 | +1.76% |
| 2026-02-19 | $5.25 | $5.03 | $0.225 | 462,590.0 | -2.29% |
| 2026-02-18 | $5.25 | $5.01 | $0.24 | 487,657.0 | +3.98% |
| 2026-02-17 | $5.07 | $4.83 | $0.24 | 487,255.0 | +1.41% |
| 2026-02-13 | $5.15 | $4.76 | $0.39 | 692,706.0 | +0.81% |
| 2026-02-12 | $5.45 | $4.85 | $0.5999 | 666,088.0 | -8.89% |
| 2026-02-11 | $5.67 | $5.35 | $0.32 | 466,596.0 | -2.00% |
| 2026-02-10 | $5.64 | $5.45 | $0.1855 | 685,902.0 | +0.18% |
| 2026-02-09 | $5.67 | $5.50 | $0.175 | 254,475.0 | -2.14% |
| 2026-02-06 | $5.78 | $5.41 | $0.365 | 563,038.0 | +5.05% |
| 2026-02-05 | $5.46 | $5.19 | $0.27 | 471,749.0 | -2.01% |
| 2026-02-04 | $5.49 | $5.32 | $0.165 | 315,711.0 | +1.49% |
| 2026-02-03 | $5.70 | $5.24 | $0.46 | 428,879.0 | -4.78% |
Oportun Financial Corp-Aktien (OPRT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Oportun Financial Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der OPRT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Oportun Financial Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Oportun Financial Corp-Aktien (OPRT) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $5.58 | $5.05 | $0.525 | 2,208,697.0 | -0.29% |
| 2026-02 | $5.78 | $4.76 | $1.02 | 11,144,672.0 | -4.43% |
| 2026-01 | $6.29 | $4.74 | $1.55 | 11,079,177.0 | +2.46% |
Oportun Financial Corp-Aktien (OPRT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $5.82 | $4.88 | $0.94 | 6,195,573.0 | +3.48% |
| 2025-11 | $5.62 | $4.47 | $1.15 | 9,046,745.0 | -3.00% |
| 2025-10 | $6.16 | $5.02 | $1.14 | 12,625,614.0 | -13.61% |
| 2025-09 | $7.33 | $6.00 | $1.33 | 14,102,972.0 | -6.66% |
| 2025-08 | $6.86 | $5.51 | $1.35 | 12,650,588.0 | +7.83% |
| 2025-07 | $7.96 | $5.93 | $2.04 | 12,131,396.0 | -14.39% |
| 2025-06 | $7.74 | $6.14 | $1.60 | 14,450,166.0 | +7.67% |
| 2025-05 | $7.58 | $5.03 | $2.55 | 7,885,801.0 | +29.88% |
| 2025-04 | $5.84 | $4.05 | $1.79 | 8,393,871.0 | -6.74% |
| 2025-03 | $7.54 | $5.29 | $2.25 | 11,162,517.0 | -22.24% |
| 2025-02 | $9.24 | $4.30 | $4.94 | 16,689,746.0 | +53.48% |
| 2025-01 | $4.62 | $3.45 | $1.17 | 4,345,660.0 | +18.56% |
Oportun Financial Corp-Aktien (OPRT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $4.34 | $3.56 | $0.78 | 4,042,191.0 | +0.00% |
| 2024-11 | $4.05 | $2.62 | $1.43 | 3,574,953.0 | +43.17% |
| 2024-10 | $3.14 | $2.40 | $0.7433 | 2,301,436.0 | -1.07% |
| 2024-09 | $3.14 | $2.37 | $0.775 | 2,810,061.0 | -5.39% |
| 2024-08 | $3.31 | $2.60 | $0.7099 | 3,525,429.0 | -3.26% |
| 2024-07 | $3.51 | $2.48 | $1.03 | 2,817,251.0 | +5.86% |
| 2024-06 | $3.52 | $2.67 | $0.85 | 1,897,771.0 | -14.20% |
| 2024-05 | $4.60 | $3.08 | $1.52 | 5,192,074.0 | +6.62% |
| 2024-04 | $3.53 | $2.05 | $1.48 | 17,051,361.0 | +30.45% |
| 2024-03 | $4.07 | $2.40 | $1.67 | 4,872,974.0 | -37.21% |
| 2024-02 | $4.06 | $3.23 | $0.83 | 2,892,054.0 | +5.16% |
| 2024-01 | $4.54 | $3.42 | $1.12 | 5,969,993.0 | -5.88% |
0.28%
2.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):