ストックスクリーナーアプリを入手
7.0528
1.34%
-0.1072
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 |
|---|---|---|---|---|---|
| 2026-08-21 | $7.25 | $7.02 | $0.23 | 309,637.0 | -1.47% |
| 2026-08-20 | $7.24 | $7.00 | $0.24 | 460,353.0 | -0.28% |
| 2026-08-19 | $7.25 | $7.06 | $0.1849 | 585,752.0 | +2.57% |
| 2026-08-18 | $7.20 | $6.96 | $0.23 | 593,463.0 | -0.28% |
| 2026-08-17 | $7.16 | $6.84 | $0.32 | 918,522.0 | -1.96% |
| 2026-08-14 | $7.41 | $7.09 | $0.32 | 1,013,035.0 | +0.42% |
| 2026-08-13 | $7.46 | $7.01 | $0.45 | 1,351,112.0 | +3.94% |
| 2026-08-12 | $7.18 | $6.65 | $0.53 | 1,777,801.0 | +4.10% |
| 2026-08-11 | $7.68 | $6.50 | $1.18 | 9,286,826.0 | -24.86% |
| 2026-08-10 | $9.35 | $8.70 | $0.655 | 865,838.0 | -6.70% |
| 2026-08-07 | $9.95 | $9.29 | $0.6659 | 451,174.0 | -3.69% |
| 2026-08-06 | $9.86 | $9.70 | $0.16 | 339,973.0 | -0.31% |
| 2026-08-05 | $10.19 | $9.69 | $0.50 | 409,873.0 | -0.20% |
| 2026-08-04 | $10.03 | $9.79 | $0.24 | 396,834.0 | -1.11% |
| 2026-08-03 | $9.94 | $9.42 | $0.52 | 450,686.0 | +6.10% |
| 2026-07-31 | $9.41 | $9.15 | $0.26 | 285,958.0 | -0.74% |
| 2026-07-30 | $9.43 | $9.12 | $0.3099 | 417,901.0 | -1.05% |
| 2026-07-29 | $9.70 | $9.45 | $0.25 | 731,748.0 | -1.35% |
| 2026-07-28 | $9.77 | $9.42 | $0.3415 | 510,299.0 | +2.44% |
| 2026-07-27 | $9.44 | $9.19 | $0.251 | 391,201.0 | +4.43% |
| 2026-07-24 | $9.14 | $8.80 | $0.34 | 378,388.0 | +1.81% |
| 2026-07-23 | $9.16 | $8.81 | $0.35 | 495,582.0 | -4.11% |
| 2026-07-22 | $9.46 | $9.21 | $0.255 | 433,234.0 | -2.33% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $10.19 | $6.50 | $3.69 | 19,210,879.0 | -24.55% |
| 2026-07 | $10.17 | $8.80 | $1.37 | 12,380,479.0 | -5.84% |
| 2026-06 | $10.04 | $7.81 | $2.22 | 18,236,024.0 | +16.96% |
| 2026-05 | $10.95 | $8.06 | $2.89 | 15,317,254.0 | -10.73% |
| 2026-04 | $9.89 | $7.36 | $2.53 | 8,221,280.0 | +23.35% |
| 2026-03 | $9.52 | $7.50 | $2.02 | 10,845,796.0 | -16.01% |
| 2026-02 | $9.92 | $8.70 | $1.22 | 8,820,774.0 | -3.57% |
| 2026-01 | $10.70 | $9.46 | $1.24 | 9,984,110.0 | -8.99% |
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $11.69 | $9.64 | $2.05 | 10,970,995.0 | +9.39% |
| 2025-11 | $10.32 | $9.04 | $1.29 | 11,545,335.0 | +1.54% |
| 2025-10 | $11.50 | $9.00 | $2.50 | 20,054,794.0 | -13.95% |
| 2025-09 | $12.45 | $9.81 | $2.64 | 19,567,135.0 | +10.97% |
| 2025-08 | $12.60 | $9.32 | $3.28 | 26,668,218.0 | -4.04% |
| 2025-07 | $14.97 | $10.52 | $4.45 | 22,389,653.0 | -23.95% |
| 2025-06 | $15.03 | $11.60 | $3.43 | 28,021,762.0 | +10.42% |
| 2025-05 | $13.70 | $9.29 | $4.41 | 24,336,861.0 | +35.51% |
| 2025-04 | $9.86 | $7.54 | $2.32 | 17,657,396.0 | +0.54% |
| 2025-03 | $11.28 | $8.68 | $2.60 | 29,426,863.0 | -5.68% |
| 2025-02 | $17.73 | $9.53 | $8.20 | 47,536,869.0 | -28.08% |
| 2025-01 | $14.85 | $6.81 | $8.04 | 49,137,999.0 | +78.98% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $8.23 | $6.65 | $1.58 | 10,378,650.0 | -7.35% |
| 2024-11 | $8.54 | $4.83 | $3.71 | 11,337,147.0 | +59.38% |
| 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% |
1.21%
0.93%
大文字化:
|
ボリューム (24 時間):