Stockscreener 앱 받기
3.16
4.29%
0.13
Oportun Financial Corp 주식 (OPRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $3.19 | $2.98 | $0.2052 | 159,779.0 | +4.29% |
| 2024-11-21 | $3.14 | $3.03 | $0.11 | 128,021.0 | -2.57% |
| 2024-11-20 | $3.15 | $3.00 | $0.155 | 156,869.0 | -0.96% |
| 2024-11-19 | $3.22 | $3.07 | $0.15 | 147,468.0 | -1.26% |
| 2024-11-18 | $3.27 | $3.07 | $0.205 | 141,410.0 | +2.58% |
| 2024-11-15 | $3.14 | $2.98 | $0.16 | 254,939.0 | +1.31% |
| 2024-11-14 | $3.07 | $2.82 | $0.25 | 106,724.0 | +2.00% |
| 2024-11-13 | $3.32 | $2.87 | $0.4499 | 273,323.0 | -3.54% |
| 2024-11-12 | $3.26 | $3.10 | $0.16 | 138,990.0 | -2.81% |
| 2024-11-11 | $3.24 | $3.07 | $0.17 | 173,448.0 | +3.90% |
| 2024-11-08 | $3.15 | $2.91 | $0.24 | 202,535.0 | +4.41% |
| 2024-11-07 | $3.02 | $2.89 | $0.13 | 98,178.0 | +1.37% |
| 2024-11-06 | $2.97 | $2.78 | $0.19 | 248,862.0 | +9.81% |
| 2024-11-05 | $2.75 | $2.62 | $0.1275 | 63,095.0 | -0.38% |
| 2024-11-04 | $2.81 | $2.65 | $0.16 | 79,006.0 | -0.75% |
| 2024-11-01 | $2.84 | $2.65 | $0.1897 | 99,261.0 | -3.60% |
| 2024-10-31 | $2.96 | $2.76 | $0.20 | 199,866.0 | -2.46% |
| 2024-10-30 | $3.14 | $2.62 | $0.5215 | 407,741.0 | +10.04% |
| 2024-10-29 | $2.67 | $2.51 | $0.1645 | 83,652.0 | -3.36% |
| 2024-10-28 | $2.74 | $2.61 | $0.13 | 90,412.0 | +1.90% |
| 2024-10-25 | $2.74 | $2.61 | $0.13 | 65,214.0 | -2.23% |
| 2024-10-24 | $2.71 | $2.61 | $0.10 | 31,557.0 | +1.89% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.32 | $2.62 | $0.6975 | 2,631,687.0 | +13.67% |
| 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% |
Oportun Financial Corp 주식 (OPRT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.93 | $4.59 | $1.34 | 3,971,407.0 | -0.54% |
| 2022-11 | $7.48 | $4.03 | $3.45 | 8,403,098.0 | +0.73% |
| 2022-10 | $5.53 | $4.04 | $1.50 | 4,032,566.0 | +25.86% |
| 2022-09 | $6.06 | $4.16 | $1.90 | 7,155,518.0 | -14.48% |
| 2022-08 | $10.86 | $5.10 | $5.76 | 8,613,255.0 | -44.34% |
| 2022-07 | $9.65 | $7.83 | $1.82 | 4,074,659.0 | +11.00% |
| 2022-06 | $12.79 | $8.11 | $4.68 | 7,308,873.0 | -26.55% |
| 2022-05 | $12.86 | $10.28 | $2.58 | 3,908,128.0 | -2.85% |
| 2022-04 | $14.91 | $11.26 | $3.65 | 3,227,552.0 | -19.29% |
| 2022-03 | $16.66 | $12.65 | $4.01 | 2,926,191.0 | -12.12% |
| 2022-02 | $18.39 | $15.95 | $2.44 | 2,935,213.0 | -9.27% |
| 2022-01 | $21.39 | $17.63 | $3.76 | 2,075,076.0 | -11.06% |
1.85%
자본화:
|
볼륨(24시간):