ストックスクリーナーアプリを入手
5.78
1.76%
0.10
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 |
|---|---|---|---|---|---|
| 2026-10-22 | $5.82 | $5.65 | $0.17 | 526,947.0 | +1.76% |
| 2026-10-21 | $5.79 | $5.62 | $0.175 | 575,661.0 | +0.89% |
| 2026-10-20 | $5.80 | $5.56 | $0.24 | 713,384.0 | +1.26% |
| 2026-10-19 | $5.67 | $5.55 | $0.12 | 432,644.0 | -1.59% |
| 2026-10-16 | $5.84 | $5.60 | $0.24 | 512,389.0 | -2.08% |
| 2026-10-15 | $5.82 | $5.70 | $0.125 | 508,766.0 | +1.41% |
| 2026-10-14 | $5.80 | $5.59 | $0.21 | 663,310.0 | -2.23% |
| 2026-10-13 | $5.93 | $5.77 | $0.1612 | 531,993.0 | +0.00% |
| 2026-10-12 | $5.95 | $5.82 | $0.125 | 580,019.0 | -1.85% |
| 2026-10-09 | $6.12 | $5.91 | $0.215 | 512,550.0 | -2.63% |
| 2026-10-08 | $6.13 | $5.96 | $0.17 | 807,346.0 | +0.50% |
| 2026-10-07 | $6.13 | $6.00 | $0.1349 | 371,299.0 | -1.94% |
| 2026-10-06 | $6.19 | $5.95 | $0.24 | 621,051.0 | +2.32% |
| 2026-10-05 | $6.14 | $5.96 | $0.18 | 634,939.0 | +1.17% |
| 2026-10-02 | $6.12 | $5.91 | $0.205 | 642,727.0 | +0.34% |
| 2026-10-01 | $6.13 | $5.92 | $0.21 | 495,586.0 | -1.33% |
| 2026-09-30 | $6.10 | $5.99 | $0.115 | 571,635.0 | -0.82% |
| 2026-09-29 | $6.17 | $6.03 | $0.14 | 602,405.0 | -0.65% |
| 2026-09-28 | $6.22 | $6.09 | $0.13 | 516,642.0 | -2.55% |
| 2026-09-25 | $6.32 | $6.20 | $0.125 | 541,109.0 | +0.64% |
| 2026-09-24 | $6.30 | $6.20 | $0.10 | 741,150.0 | -0.64% |
| 2026-09-23 | $6.38 | $6.25 | $0.13 | 638,602.0 | -2.18% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $6.19 | $5.55 | $0.64 | 9,130,611.0 | -4.15% |
| 2026-09 | $8.06 | $5.99 | $2.08 | 19,491,212.0 | -12.99% |
| 2026-08 | $10.19 | $6.50 | $3.69 | 23,906,847.0 | -25.88% |
| 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% |
0.32%
0.00%
大文字化:
|
ボリューム (24 時間):