ストックスクリーナーアプリを入手
10.05
3.08%
0.30
プレマーケット:
9.98
-0.07
-0.70%
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 |
|---|---|---|---|---|---|
| 2025-11-03 | $10.32 | $9.85 | $0.475 | 865,767.0 | +3.08% |
| 2025-10-31 | $9.94 | $9.65 | $0.29 | 891,944.0 | +1.35% |
| 2025-10-30 | $10.39 | $9.42 | $0.975 | 1,625,510.0 | -7.23% |
| 2025-10-29 | $11.09 | $9.00 | $2.09 | 2,223,983.0 | +3.80% |
| 2025-10-28 | $10.19 | $9.88 | $0.31 | 797,468.0 | -0.60% |
| 2025-10-27 | $10.42 | $10.04 | $0.3825 | 577,682.0 | -1.28% |
| 2025-10-24 | $10.30 | $9.93 | $0.37 | 652,526.0 | +3.14% |
| 2025-10-23 | $10.07 | $9.78 | $0.29 | 591,808.0 | +1.65% |
| 2025-10-22 | $9.97 | $9.63 | $0.34 | 527,503.0 | -2.61% |
| 2025-10-21 | $9.98 | $9.72 | $0.26 | 481,139.0 | +1.73% |
| 2025-10-20 | $9.81 | $9.39 | $0.423 | 497,505.0 | +5.38% |
| 2025-10-17 | $9.46 | $9.19 | $0.2667 | 642,644.0 | -1.69% |
| 2025-10-16 | $9.91 | $9.40 | $0.5099 | 858,831.0 | -4.06% |
| 2025-10-15 | $10.27 | $9.83 | $0.44 | 937,406.0 | -3.52% |
| 2025-10-14 | $10.45 | $9.71 | $0.74 | 751,937.0 | +2.51% |
| 2025-10-13 | $10.00 | $9.72 | $0.28 | 713,219.0 | +3.53% |
| 2025-10-10 | $10.11 | $9.61 | $0.50 | 955,005.0 | -4.27% |
| 2025-10-09 | $10.11 | $9.85 | $0.26 | 907,238.0 | +0.20% |
| 2025-10-08 | $10.42 | $10.02 | $0.40 | 696,515.0 | -0.89% |
| 2025-10-07 | $10.60 | $10.05 | $0.55 | 1,007,737.0 | -3.62% |
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。
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 |
|---|---|---|---|---|---|
| 2025-11 | $10.32 | $9.85 | $0.475 | 1,731,534.0 | +3.08% |
| 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% |
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% |
0.21%
0.50%
大文字化:
|
ボリューム (24 時間):