Oppfi Inc (OPFI)

Date: O: H: L: C: Vol:

Oppfi Inc 주식 (OPFI) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 02, 2026	$5.70	$5.52	$0.185	712,121	0.00%
Oct 30, 2026	$5.81	$5.61	$0.205	959,669	-4.10%
Oct 29, 2026	$6.13	$5.65	$0.48	2,290,018	+3.90%
Oct 28, 2026	$5.86	$5.43	$0.423	1,648,426	+3.49%
Oct 27, 2026	$5.56	$5.42	$0.14	780,341	-0.37%
Oct 26, 2026	$5.50	$5.36	$0.135	592,323	+0.92%
Oct 23, 2026	$5.70	$5.40	$0.3	709,184	-6.23%
Oct 22, 2026	$5.82	$5.65	$0.17	526,947	+1.76%
Oct 21, 2026	$5.79	$5.62	$0.175	575,661	+0.89%
Oct 20, 2026	$5.80	$5.56	$0.24	713,384	+1.26%
Oct 19, 2026	$5.67	$5.55	$0.12	432,644	-1.59%
Oct 16, 2026	$5.84	$5.60	$0.24	512,389	-2.08%
Oct 15, 2026	$5.82	$5.70	$0.125	508,766	+1.41%
Oct 14, 2026	$5.80	$5.59	$0.21	663,310	-2.23%
Oct 13, 2026	$5.93	$5.77	$0.1612	531,993	0.00%
Oct 12, 2026	$5.95	$5.82	$0.125	580,019	-1.85%
Oct 09, 2026	$6.12	$5.91	$0.215	512,550	-2.63%
Oct 08, 2026	$6.13	$5.96	$0.17	807,346	+0.50%
Oct 07, 2026	$6.14	$6.00	$0.1349	371,299	-1.94%
Oct 06, 2026	$6.19	$5.95	$0.24	621,051	+2.32%

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
Nov, 2026	$5.70	$5.52	$0.185	712,121	0.00%
Oct, 2026	$6.19	$5.36	$0.83	16,110,572	-6.80%
Sep, 2026	$8.07	$5.99	$2.08	19,491,212	-12.99%
Aug, 2026	$10.19	$6.50	$3.69	23,906,847	-25.88%
Jul, 2026	$10.17	$8.80	$1.37	12,380,479	-5.84%
Jun, 2026	$10.04	$7.81	$2.22	18,236,024	+16.96%
May, 2026	$10.95	$8.06	$2.89	15,317,254	-10.73%
Apr, 2026	$9.89	$7.36	$2.53	8,221,280	+23.35%
Mar, 2026	$9.52	$7.50	$2.02	10,845,796	-16.01%
Feb, 2026	$9.92	$8.70	$1.22	8,820,774	-3.57%
Jan, 2026	$10.70	$9.46	$1.24	9,984,110	-8.99%

Oppfi Inc 주식 (OPFI) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$11.69	$9.64	$2.05	10,970,995	+9.39%
Nov, 2025	$10.33	$9.04	$1.29	11,545,335	+1.54%
Oct, 2025	$11.50	$9.00	$2.50	20,054,794	-13.95%
Sep, 2025	$12.45	$9.81	$2.64	19,567,135	+10.97%
Aug, 2025	$12.60	$9.32	$3.28	26,668,218	-4.04%
Jul, 2025	$14.97	$10.52	$4.45	22,389,653	-23.95%
Jun, 2025	$15.03	$11.60	$3.43	28,021,762	+10.42%
May, 2025	$13.70	$9.29	$4.41	24,336,861	+35.51%
Apr, 2025	$9.86	$7.54	$2.32	17,657,396	+0.54%
Mar, 2025	$11.28	$8.68	$2.60	29,426,863	-5.68%
Feb, 2025	$17.73	$9.53	$8.20	47,536,869	-28.08%
Jan, 2025	$14.85	$6.81	$8.04	49,137,999	+78.98%

Oppfi Inc 주식 (OPFI) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$8.23	$6.65	$1.58	10,378,650	-7.35%
Nov, 2024	$8.54	$4.83	$3.71	11,337,147	+59.38%
Oct, 2024	$5.58	$4.38	$1.20	6,806,456	+8.25%
Sep, 2024	$5.00	$3.93	$1.07	4,405,707	-0.84%
Aug, 2024	$4.88	$3.09	$1.79	6,324,827	+23.58%
Jul, 2024	$4.19	$3.31	$0.88	3,515,918	+13.86%
Jun, 2024	$3.52	$3.05	$0.475	4,029,881	+4.95%
May, 2024	$3.56	$2.61	$0.9478	4,808,245	+20.97%
Apr, 2024	$3.43	$2.38	$1.06	7,598,050	+6.80%
Mar, 2024	$3.83	$2.35	$1.48	7,595,643	-28.98%
Feb, 2024	$3.90	$2.99	$0.91	4,638,831	+9.66%
Jan, 2024	$5.13	$3.21	$1.92	7,108,875	-37.30%

OPFI와(과) 유사한 종목