Stockscreener 앱 받기
5.56
2.46%
-0.14
시장 영업 전:
5.60
0.04
+0.72%
Oportun Financial Corp 주식 (OPRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $5.75 | $5.54 | $0.215 | 384,944.0 | -2.46% |
| 2026-05-04 | $5.94 | $5.64 | $0.295 | 635,727.0 | -0.52% |
| 2026-05-01 | $6.09 | $5.72 | $0.37 | 308,183.0 | -5.91% |
| 2026-04-30 | $6.14 | $5.63 | $0.51 | 514,429.0 | +5.18% |
| 2026-04-29 | $6.05 | $5.76 | $0.29 | 363,334.0 | -3.98% |
| 2026-04-28 | $6.11 | $5.60 | $0.505 | 470,736.0 | +2.03% |
| 2026-04-27 | $5.97 | $5.75 | $0.22 | 483,164.0 | +2.43% |
| 2026-04-24 | $5.79 | $5.62 | $0.17 | 334,071.0 | +0.52% |
| 2026-04-23 | $5.77 | $5.57 | $0.20 | 399,061.0 | -0.17% |
| 2026-04-22 | $5.87 | $5.64 | $0.23 | 464,794.0 | +1.05% |
| 2026-04-21 | $5.97 | $5.64 | $0.33 | 429,777.0 | -2.23% |
| 2026-04-20 | $6.03 | $5.78 | $0.245 | 339,719.0 | -1.02% |
| 2026-04-17 | $6.14 | $5.48 | $0.665 | 829,961.0 | +10.11% |
| 2026-04-16 | $5.42 | $5.31 | $0.105 | 201,264.0 | -0.93% |
| 2026-04-15 | $5.47 | $5.31 | $0.1591 | 293,234.0 | +1.13% |
| 2026-04-14 | $5.34 | $5.15 | $0.195 | 322,039.0 | +4.31% |
| 2026-04-13 | $5.13 | $4.84 | $0.295 | 407,718.0 | +4.07% |
| 2026-04-10 | $4.95 | $4.79 | $0.16 | 460,940.0 | +1.45% |
| 2026-04-09 | $4.85 | $4.67 | $0.18 | 256,907.0 | -0.62% |
| 2026-04-08 | $5.06 | $4.78 | $0.285 | 298,928.0 | +2.31% |
| 2026-04-07 | $4.81 | $4.65 | $0.16 | 319,637.0 | +0.85% |
Oportun Financial Corp 주식 (OPRT) 연도별 가격 이력
이 심층 분석에서는 Oportun Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OPRT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Oportun Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Oportun Financial Corp 주식 (OPRT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $6.09 | $5.54 | $0.55 | 1,713,798.0 | -8.70% |
| 2026-04 | $6.14 | $4.34 | $1.80 | 8,249,579.0 | +32.10% |
| 2026-03 | $5.58 | $4.03 | $1.55 | 13,628,695.0 | -11.00% |
| 2026-02 | $5.78 | $4.76 | $1.02 | 11,144,672.0 | -4.43% |
| 2026-01 | $6.29 | $4.74 | $1.55 | 11,079,177.0 | +2.46% |
Oportun Financial Corp 주식 (OPRT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.82 | $4.88 | $0.94 | 6,195,573.0 | +3.48% |
| 2025-11 | $5.62 | $4.47 | $1.15 | 9,046,745.0 | -3.00% |
| 2025-10 | $6.16 | $5.02 | $1.14 | 12,625,614.0 | -13.61% |
| 2025-09 | $7.33 | $6.00 | $1.33 | 14,102,972.0 | -6.66% |
| 2025-08 | $6.86 | $5.51 | $1.35 | 12,650,588.0 | +7.83% |
| 2025-07 | $7.96 | $5.93 | $2.04 | 12,131,396.0 | -14.39% |
| 2025-06 | $7.74 | $6.14 | $1.60 | 14,450,166.0 | +7.67% |
| 2025-05 | $7.58 | $5.03 | $2.55 | 7,885,801.0 | +29.88% |
| 2025-04 | $5.84 | $4.05 | $1.79 | 8,393,871.0 | -6.74% |
| 2025-03 | $7.54 | $5.29 | $2.25 | 11,162,517.0 | -22.24% |
| 2025-02 | $9.24 | $4.30 | $4.94 | 16,689,746.0 | +53.48% |
| 2025-01 | $4.62 | $3.45 | $1.17 | 4,345,660.0 | +18.56% |
Oportun Financial Corp 주식 (OPRT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.34 | $3.56 | $0.78 | 4,042,191.0 | +0.00% |
| 2024-11 | $4.05 | $2.62 | $1.43 | 3,574,953.0 | +43.17% |
| 2024-10 | $3.14 | $2.40 | $0.7433 | 2,301,436.0 | -1.07% |
| 2024-09 | $3.14 | $2.37 | $0.775 | 2,810,061.0 | -5.39% |
| 2024-08 | $3.31 | $2.60 | $0.7099 | 3,525,429.0 | -3.26% |
| 2024-07 | $3.51 | $2.48 | $1.03 | 2,817,251.0 | +5.86% |
| 2024-06 | $3.52 | $2.67 | $0.85 | 1,897,771.0 | -14.20% |
| 2024-05 | $4.60 | $3.08 | $1.52 | 5,192,074.0 | +6.62% |
| 2024-04 | $3.53 | $2.05 | $1.48 | 17,051,361.0 | +30.45% |
| 2024-03 | $4.07 | $2.40 | $1.67 | 4,872,974.0 | -37.21% |
| 2024-02 | $4.06 | $3.23 | $0.83 | 2,892,054.0 | +5.16% |
| 2024-01 | $4.54 | $3.42 | $1.12 | 5,969,993.0 | -5.88% |
1.45%
1.11%
자본화:
|
볼륨(24시간):