Stockscreener 앱 받기
5.93
2.63%
-0.16
Oppfi Inc 주식 (OPFI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $6.12 | $5.91 | $0.215 | 512,470.0 | -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% |
| 2026-09-22 | $6.58 | $6.25 | $0.335 | 1,082,357.0 | -0.47% |
| 2026-09-21 | $6.61 | $6.43 | $0.18 | 1,110,816.0 | -1.23% |
| 2026-09-18 | $7.05 | $6.53 | $0.52 | 2,286,825.0 | -7.24% |
| 2026-09-17 | $7.24 | $7.04 | $0.1988 | 884,719.0 | +0.14% |
| 2026-09-16 | $7.31 | $6.97 | $0.34 | 1,346,248.0 | -2.63% |
| 2026-09-15 | $7.73 | $7.10 | $0.63 | 1,075,575.0 | -7.20% |
| 2026-09-14 | $8.05 | $7.72 | $0.33 | 973,531.0 | -2.51% |
| 2026-09-11 | $8.06 | $7.69 | $0.375 | 978,369.0 | +5.14% |
Oppfi Inc 주식 (OPFI) 연도별 가격 이력
이 심층 분석에서는 Oppfi Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OPFI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Oppfi Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Oppfi Inc 주식 (OPFI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $6.19 | $5.91 | $0.285 | 4,085,418.0 | -1.66% |
| 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% |
Oppfi Inc 주식 (OPFI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Oppfi Inc 주식 (OPFI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.15%
1.21%
자본화:
|
볼륨(24시간):