ストックスクリーナーアプリを入手
4.07
3.55%
-0.15
アフターアワーズ：
4.10
0.03
+0.74%
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 |
|---|---|---|---|---|---|
| 2024-09-06 | $4.29 | $4.07 | $0.22 | 201,448.0 | -3.55% |
| 2024-09-05 | $4.40 | $4.18 | $0.2223 | 250,324.0 | -2.76% |
| 2024-09-04 | $4.70 | $4.25 | $0.45 | 252,912.0 | -8.25% |
| 2024-09-03 | $4.85 | $4.58 | $0.27 | 327,013.0 | -0.84% |
| 2024-08-30 | $4.77 | $4.59 | $0.175 | 120,856.0 | +3.47% |
| 2024-08-29 | $4.88 | $4.55 | $0.33 | 312,147.0 | +1.54% |
| 2024-08-28 | $4.78 | $4.54 | $0.24 | 250,616.0 | -1.94% |
| 2024-08-27 | $4.76 | $4.59 | $0.1673 | 174,699.0 | -2.53% |
| 2024-08-26 | $4.78 | $4.52 | $0.258 | 257,918.0 | +4.86% |
| 2024-08-23 | $4.57 | $4.42 | $0.1524 | 143,366.0 | +2.26% |
| 2024-08-22 | $4.60 | $4.40 | $0.202 | 84,884.0 | -2.42% |
| 2024-08-21 | $4.74 | $4.50 | $0.24 | 133,590.0 | -3.20% |
| 2024-08-20 | $4.75 | $4.45 | $0.30 | 312,814.0 | +5.39% |
| 2024-08-19 | $4.75 | $4.39 | $0.36 | 357,857.0 | -0.45% |
| 2024-08-16 | $4.65 | $4.32 | $0.3303 | 195,132.0 | +3.00% |
| 2024-08-15 | $4.54 | $4.31 | $0.23 | 204,120.0 | -2.69% |
| 2024-08-14 | $4.74 | $4.43 | $0.3139 | 250,150.0 | -5.11% |
| 2024-08-13 | $4.80 | $4.58 | $0.2194 | 421,080.0 | +1.95% |
| 2024-08-12 | $4.80 | $4.24 | $0.56 | 673,628.0 | +1.99% |
| 2024-08-09 | $4.55 | $3.97 | $0.58 | 931,788.0 | +15.01% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $4.85 | $4.07 | $0.78 | 1,233,145.0 | -14.68% |
| 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% |
1.68%
大文字化:
|
ボリューム (24 時間):