ストックスクリーナーアプリを入手
6.91
5.82%
0.38
アフターアワーズ：
7.03
0.12
+1.74%
Oppfi Inc (OPFI) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-18 | $7.00 | $6.58 | $0.4247 | 513,188.0 | +5.82% |
| 2024-11-15 | $6.72 | $6.44 | $0.28 | 404,048.0 | -0.61% |
| 2024-11-14 | $6.83 | $6.53 | $0.2966 | 242,098.0 | -2.67% |
| 2024-11-13 | $7.08 | $6.72 | $0.36 | 375,136.0 | -5.46% |
| 2024-11-12 | $7.16 | $6.64 | $0.5191 | 843,876.0 | +4.54% |
| 2024-11-11 | $7.09 | $6.59 | $0.50 | 710,797.0 | +5.08% |
| 2024-11-08 | $6.87 | $6.32 | $0.5524 | 700,051.0 | -1.81% |
| 2024-11-07 | $6.63 | $5.82 | $0.81 | 1,232,009.0 | +22.37% |
| 2024-11-06 | $5.44 | $5.12 | $0.3161 | 329,363.0 | +9.51% |
| 2024-11-05 | $4.98 | $4.85 | $0.13 | 195,194.0 | +1.86% |
| 2024-11-04 | $5.12 | $4.83 | $0.2899 | 319,161.0 | -3.96% |
| 2024-11-01 | $5.16 | $5.01 | $0.15 | 244,145.0 | -1.37% |
| 2024-10-31 | $5.24 | $4.93 | $0.31 | 344,280.0 | -2.29% |
| 2024-10-30 | $5.34 | $5.21 | $0.13 | 171,207.0 | -0.19% |
| 2024-10-29 | $5.42 | $5.22 | $0.205 | 180,829.0 | -2.60% |
| 2024-10-28 | $5.39 | $5.04 | $0.35 | 337,165.0 | +6.73% |
| 2024-10-25 | $5.24 | $5.04 | $0.2003 | 215,328.0 | -1.37% |
| 2024-10-24 | $5.25 | $5.12 | $0.1294 | 160,326.0 | -0.58% |
| 2024-10-23 | $5.52 | $5.15 | $0.37 | 355,984.0 | -7.21% |
| 2024-10-22 | $5.58 | $5.26 | $0.32 | 566,576.0 | +3.54% |
Oppfi Inc (OPFI) 株の年ごとの株価履歴
この詳細な分析では、Oppfi Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はOPFI株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Oppfi Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のOppfi Inc (OPFI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $7.16 | $4.83 | $2.33 | 6,622,254.0 | +34.96% |
| 2024-10 | $5.58 | $4.38 | $1.20 | 6,806,456.0 | +8.25% |
| 2024-09 | $5.00 | $3.93 | $1.07 | 4,405,707.0 | -0.84% |
| 2024-08 | $4.88 | $3.09 | $1.79 | 6,324,827.0 | +23.58% |
| 2024-07 | $4.19 | $3.31 | $0.88 | 3,515,918.0 | +13.86% |
| 2024-06 | $3.52 | $3.04 | $0.475 | 4,029,881.0 | +4.95% |
| 2024-05 | $3.56 | $2.61 | $0.9478 | 4,808,245.0 | +20.97% |
| 2024-04 | $3.43 | $2.38 | $1.06 | 7,598,050.0 | +6.80% |
| 2024-03 | $3.83 | $2.35 | $1.48 | 7,595,643.0 | -28.98% |
| 2024-02 | $3.90 | $2.99 | $0.91 | 4,638,831.0 | +9.66% |
| 2024-01 | $5.13 | $3.21 | $1.92 | 7,108,875.0 | -37.30% |
2023年のOppfi Inc (OPFI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $5.34 | $3.58 | $1.76 | 9,936,414.0 | +44.63% |
| 2023-11 | $3.99 | $2.23 | $1.76 | 5,813,941.0 | +58.74% |
| 2023-10 | $2.58 | $2.04 | $0.54 | 1,755,154.0 | -11.51% |
| 2023-09 | $2.74 | $2.27 | $0.47 | 2,931,327.0 | -2.33% |
| 2023-08 | $2.72 | $2.00 | $0.72 | 2,383,375.0 | +24.04% |
| 2023-07 | $2.14 | $1.91 | $0.23 | 764,012.0 | +1.96% |
| 2023-06 | $2.37 | $1.98 | $0.39 | 1,379,075.0 | +0.00% |
| 2023-05 | $2.30 | $1.81 | $0.49 | 1,363,681.0 | +7.37% |
| 2023-04 | $2.19 | $1.87 | $0.32 | 689,279.0 | -7.32% |
| 2023-03 | $2.15 | $1.70 | $0.45 | 1,372,638.0 | -2.84% |
| 2023-02 | $2.48 | $2.10 | $0.38 | 1,191,720.0 | -8.26% |
| 2023-01 | $2.32 | $1.94 | $0.38 | 852,675.0 | +12.20% |
2022年のOppfi Inc (OPFI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $2.64 | $1.91 | $0.73 | 1,654,002.0 | -17.67% |
| 2022-11 | $2.58 | $1.87 | $0.7099 | 1,830,403.0 | +9.69% |
| 2022-10 | $2.53 | $1.92 | $0.61 | 1,928,198.0 | -1.30% |
| 2022-09 | $2.88 | $2.03 | $0.85 | 2,992,866.0 | -15.13% |
| 2022-08 | $3.70 | $2.33 | $1.37 | 3,748,426.0 | -11.44% |
| 2022-07 | $3.64 | $2.81 | $0.83 | 2,122,232.0 | -6.99% |
| 2022-06 | $3.72 | $3.00 | $0.72 | 4,340,297.0 | -9.86% |
| 2022-05 | $3.78 | $2.46 | $1.32 | 5,285,394.0 | +22.90% |
| 2022-04 | $3.64 | $2.70 | $0.94 | 2,024,015.0 | -13.41% |
| 2022-03 | $4.30 | $2.98 | $1.32 | 5,805,418.0 | -4.19% |
| 2022-02 | $5.04 | $3.42 | $1.62 | 4,526,392.0 | -23.34% |
| 2022-01 | $6.68 | $4.04 | $2.64 | 15,240,300.0 | +2.86% |
0.79%
2.20%
大文字化:
|
ボリューム (24 時間):