Stockscreener 앱 받기
11.27
0.18%
0.02
시간 외 거래:
11.27
Oppfi Inc 주식 (OPFI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $11.31 | $11.12 | $0.19 | 669,519.0 | +0.18% |
| 2025-07-24 | $11.53 | $11.17 | $0.36 | 735,007.0 | -3.43% |
| 2025-07-23 | $11.70 | $11.46 | $0.24 | 371,760.0 | +3.28% |
| 2025-07-22 | $11.43 | $10.95 | $0.475 | 885,176.0 | -1.40% |
| 2025-07-21 | $11.97 | $11.40 | $0.57 | 765,754.0 | -1.72% |
| 2025-07-18 | $11.76 | $11.50 | $0.26 | 782,373.0 | -0.09% |
| 2025-07-17 | $11.77 | $11.45 | $0.32 | 819,082.0 | -0.85% |
| 2025-07-16 | $11.86 | $11.37 | $0.4899 | 1,261,709.0 | +2.26% |
| 2025-07-15 | $11.97 | $11.40 | $0.566 | 1,612,845.0 | -4.01% |
| 2025-07-14 | $12.35 | $11.91 | $0.44 | 1,518,348.0 | -2.44% |
| 2025-07-11 | $13.49 | $12.24 | $1.25 | 1,953,309.0 | -8.09% |
| 2025-07-10 | $13.88 | $13.23 | $0.65 | 866,435.0 | -2.48% |
| 2025-07-09 | $14.50 | $13.65 | $0.85 | 869,174.0 | -3.93% |
| 2025-07-08 | $14.97 | $14.14 | $0.8272 | 1,406,895.0 | +0.14% |
| 2025-07-07 | $14.28 | $13.30 | $0.975 | 1,025,413.0 | +3.72% |
| 2025-07-03 | $13.73 | $13.13 | $0.6042 | 1,026,248.0 | +1.55% |
| 2025-07-02 | $13.78 | $13.25 | $0.53 | 964,620.0 | -0.52% |
| 2025-07-01 | $14.08 | $13.02 | $1.06 | 1,184,372.0 | -2.93% |
| 2025-06-30 | $14.62 | $13.25 | $1.38 | 2,081,765.0 | -4.24% |
| 2025-06-27 | $15.03 | $14.20 | $0.8301 | 1,768,856.0 | +0.76% |
| 2025-06-26 | $14.70 | $14.31 | $0.39 | 752,025.0 | +0.35% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $14.97 | $10.95 | $4.02 | 19,387,558.0 | -19.44% |
| 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% |
Oppfi Inc 주식 (OPFI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.30%
1.44%
자본화:
|
볼륨(24시간):