Stockscreener 앱 받기
7.35
0.95%
0.06
Oportun Financial Corp 주식 (OPRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-14 | $7.47 | $7.22 | $0.25 | 45,129.0 | +0.82% |
| 2025-05-13 | $7.36 | $6.75 | $0.6099 | 564,097.0 | +8.00% |
| 2025-05-12 | $7.58 | $6.67 | $0.915 | 926,883.0 | +0.60% |
| 2025-05-09 | $7.47 | $6.52 | $0.9512 | 890,843.0 | +9.11% |
| 2025-05-08 | $6.22 | $5.70 | $0.52 | 715,166.0 | +10.61% |
| 2025-05-07 | $5.65 | $5.41 | $0.2425 | 311,973.0 | +2.21% |
| 2025-05-06 | $5.62 | $5.35 | $0.27 | 296,768.0 | -2.16% |
| 2025-05-05 | $5.68 | $5.24 | $0.44 | 271,966.0 | +4.32% |
| 2025-05-02 | $5.36 | $5.13 | $0.225 | 195,694.0 | +4.10% |
| 2025-05-01 | $5.30 | $5.03 | $0.27 | 235,275.0 | +0.00% |
| 2025-04-30 | $5.15 | $4.77 | $0.38 | 223,822.0 | -0.39% |
| 2025-04-29 | $5.39 | $5.11 | $0.2789 | 210,019.0 | -3.38% |
| 2025-04-28 | $5.34 | $5.12 | $0.22 | 205,500.0 | +3.70% |
| 2025-04-25 | $5.15 | $4.96 | $0.19 | 192,779.0 | +1.79% |
| 2025-04-24 | $5.06 | $4.70 | $0.36 | 206,774.0 | +5.22% |
| 2025-04-23 | $4.96 | $4.73 | $0.2264 | 248,432.0 | +3.68% |
| 2025-04-22 | $4.64 | $4.38 | $0.255 | 191,086.0 | +5.72% |
| 2025-04-21 | $4.69 | $4.35 | $0.3397 | 290,909.0 | -5.21% |
| 2025-04-17 | $4.67 | $4.40 | $0.265 | 399,356.0 | +4.54% |
| 2025-04-16 | $4.45 | $4.05 | $0.395 | 488,940.0 | +7.30% |
| 2025-04-15 | $4.23 | $4.11 | $0.12 | 287,894.0 | -0.72% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $7.58 | $5.03 | $2.55 | 4,453,794.0 | +43.55% |
| 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% |
Oportun Financial Corp 주식 (OPRT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.94 | $2.37 | $1.57 | 9,281,041.0 | +50.38% |
| 2023-11 | $6.36 | $2.13 | $4.23 | 9,016,643.0 | -55.56% |
| 2023-10 | $7.41 | $5.21 | $2.20 | 3,712,632.0 | -18.98% |
| 2023-09 | $7.73 | $6.91 | $0.82 | 3,477,245.0 | +3.14% |
| 2023-08 | $7.19 | $5.14 | $2.05 | 4,014,716.0 | +13.82% |
| 2023-07 | $6.55 | $5.32 | $1.23 | 3,039,346.0 | +3.02% |
| 2023-06 | $6.39 | $5.32 | $1.07 | 8,884,571.0 | +4.19% |
| 2023-05 | $5.82 | $3.47 | $2.35 | 5,480,505.0 | +40.79% |
| 2023-04 | $4.19 | $3.44 | $0.745 | 5,204,134.0 | +5.44% |
| 2023-03 | $6.17 | $2.19 | $3.98 | 20,846,781.0 | -36.09% |
| 2023-02 | $8.06 | $5.76 | $2.30 | 2,964,228.0 | -13.84% |
| 2023-01 | $7.22 | $4.88 | $2.34 | 4,299,041.0 | +27.22% |
0.19%
1.40%
자본화:
|
볼륨(24시간):