Holen Sie sich die Stockscreener-App
3.47
2.53%
-0.09
Handel nachbörslich:
3.49
0.02
+0.58%
Oportun Financial Corp-Aktien (OPRT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-21 | $3.61 | $3.40 | $0.21 | 112,901.0 | -2.53% |
| 2024-05-20 | $3.63 | $3.51 | $0.123 | 124,496.0 | -0.84% |
| 2024-05-17 | $3.76 | $3.52 | $0.24 | 209,210.0 | -4.52% |
| 2024-05-16 | $3.92 | $3.75 | $0.171 | 135,392.0 | -4.08% |
| 2024-05-15 | $4.33 | $3.80 | $0.53 | 240,149.0 | -7.33% |
| 2024-05-14 | $4.48 | $4.21 | $0.27 | 335,980.0 | -2.98% |
| 2024-05-13 | $4.60 | $4.31 | $0.29 | 348,218.0 | -1.36% |
| 2024-05-10 | $4.43 | $3.71 | $0.72 | 826,919.0 | +20.77% |
| 2024-05-09 | $3.77 | $3.63 | $0.14 | 377,599.0 | +0.55% |
| 2024-05-08 | $3.75 | $3.50 | $0.25 | 236,579.0 | -0.27% |
| 2024-05-07 | $3.71 | $3.55 | $0.155 | 309,966.0 | +1.39% |
| 2024-05-06 | $3.71 | $3.50 | $0.21 | 200,669.0 | +2.56% |
| 2024-05-03 | $3.58 | $3.20 | $0.38 | 489,621.0 | +9.01% |
| 2024-05-02 | $3.35 | $3.17 | $0.18 | 143,304.0 | -1.23% |
| 2024-05-01 | $3.35 | $3.08 | $0.27 | 227,083.0 | +2.84% |
| 2024-04-30 | $3.31 | $3.12 | $0.19 | 208,898.0 | -1.55% |
| 2024-04-29 | $3.38 | $3.06 | $0.32 | 244,195.0 | +2.22% |
| 2024-04-26 | $3.37 | $3.06 | $0.31 | 293,755.0 | +1.61% |
| 2024-04-25 | $3.44 | $3.04 | $0.40 | 557,344.0 | -4.32% |
| 2024-04-24 | $3.42 | $3.11 | $0.31 | 863,824.0 | +2.86% |
| 2024-04-23 | $3.53 | $2.58 | $0.95 | 11,681,607.0 | +40.00% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $4.60 | $3.08 | $1.52 | 4,430,987.0 | +9.46% |
| 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% |
Oportun Financial Corp-Aktien (OPRT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $3.94 | $2.37 | $1.57 | 9,281,041.0 | +50.38% |
| 2023-11 | $6.36 | $2.13 | $4.23 | 9,016,643.0 | -55.56% |
| 2023-10 | $7.41 | $5.21 | $2.20 | 3,712,632.0 | -18.98% |
| 2023-09 | $7.73 | $6.91 | $0.82 | 3,477,245.0 | +3.14% |
| 2023-08 | $7.19 | $5.14 | $2.05 | 4,014,716.0 | +13.82% |
| 2023-07 | $6.55 | $5.32 | $1.23 | 3,039,346.0 | +3.02% |
| 2023-06 | $6.39 | $5.32 | $1.07 | 8,884,571.0 | +4.19% |
| 2023-05 | $5.82 | $3.47 | $2.35 | 5,480,505.0 | +40.79% |
| 2023-04 | $4.19 | $3.44 | $0.745 | 5,204,134.0 | +5.44% |
| 2023-03 | $6.17 | $2.19 | $3.98 | 20,846,781.0 | -36.09% |
| 2023-02 | $8.06 | $5.76 | $2.30 | 2,964,228.0 | -13.84% |
| 2023-01 | $7.22 | $4.88 | $2.34 | 4,299,041.0 | +27.22% |
Oportun Financial Corp-Aktien (OPRT) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $5.93 | $4.59 | $1.34 | 3,971,407.0 | -0.54% |
| 2022-11 | $7.48 | $4.03 | $3.45 | 8,403,098.0 | +0.73% |
| 2022-10 | $5.53 | $4.04 | $1.50 | 4,032,566.0 | +25.86% |
| 2022-09 | $6.06 | $4.16 | $1.90 | 7,155,518.0 | -14.48% |
| 2022-08 | $10.86 | $5.10 | $5.76 | 8,613,255.0 | -44.34% |
| 2022-07 | $9.65 | $7.83 | $1.82 | 4,074,659.0 | +11.00% |
| 2022-06 | $12.79 | $8.11 | $4.68 | 7,308,873.0 | -26.55% |
| 2022-05 | $12.86 | $10.28 | $2.58 | 3,908,128.0 | -2.85% |
| 2022-04 | $14.91 | $11.26 | $3.65 | 3,227,552.0 | -19.29% |
| 2022-03 | $16.66 | $12.65 | $4.01 | 2,926,191.0 | -12.12% |
| 2022-02 | $18.39 | $15.95 | $2.44 | 2,935,213.0 | -9.27% |
| 2022-01 | $21.39 | $17.63 | $3.76 | 2,075,076.0 | -11.06% |
0.36%
1.53%
Kapitalisierung:
|
Volumen (24h):