Stockscreener 앱 받기
8.35
1.52%
0.125
시간 외 거래:
8.35
Oportun Financial Corp 주식 (OPRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $8.58 | $8.30 | $0.2782 | 946,045.0 | +1.52% |
| 2026-10-01 | $8.33 | $8.06 | $0.27 | 617,140.0 | +1.04% |
| 2026-09-30 | $8.26 | $7.99 | $0.2689 | 785,961.0 | -1.09% |
| 2026-09-29 | $8.38 | $8.11 | $0.275 | 830,535.0 | -0.60% |
| 2026-09-28 | $8.52 | $8.24 | $0.28 | 641,487.0 | -3.16% |
| 2026-09-25 | $8.66 | $8.27 | $0.3934 | 772,919.0 | +3.01% |
| 2026-09-24 | $8.55 | $8.20 | $0.3471 | 730,048.0 | -2.12% |
| 2026-09-23 | $8.50 | $8.00 | $0.50 | 1,148,979.0 | +2.29% |
| 2026-09-22 | $8.38 | $8.04 | $0.34 | 777,583.0 | -0.36% |
| 2026-09-21 | $8.37 | $8.12 | $0.25 | 775,377.0 | +1.96% |
| 2026-09-18 | $8.26 | $8.00 | $0.2593 | 1,347,610.0 | +1.37% |
| 2026-09-17 | $8.05 | $7.86 | $0.1955 | 570,044.0 | +3.21% |
| 2026-09-16 | $8.12 | $7.71 | $0.41 | 833,085.0 | -0.76% |
| 2026-09-15 | $8.01 | $7.66 | $0.35 | 546,445.0 | -2.96% |
| 2026-09-14 | $8.12 | $7.80 | $0.32 | 381,162.0 | +2.92% |
| 2026-09-11 | $7.95 | $7.69 | $0.26 | 356,164.0 | +2.74% |
| 2026-09-10 | $7.89 | $7.60 | $0.29 | 474,939.0 | -1.54% |
| 2026-09-09 | $8.06 | $7.73 | $0.33 | 372,848.0 | -2.63% |
| 2026-09-08 | $8.16 | $7.75 | $0.41 | 537,620.0 | +1.52% |
| 2026-09-04 | $7.87 | $7.40 | $0.472 | 463,596.0 | +6.21% |
| 2026-09-03 | $7.71 | $7.39 | $0.32 | 301,203.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $8.58 | $8.06 | $0.52 | 2,509,230.0 | +2.58% |
| 2026-09 | $8.66 | $7.08 | $1.58 | 13,260,062.0 | +10.75% |
| 2026-08 | $8.30 | $5.62 | $2.68 | 10,195,484.0 | +32.67% |
| 2026-07 | $6.46 | $5.25 | $1.21 | 9,867,415.0 | -2.98% |
| 2026-06 | $5.91 | $4.65 | $1.25 | 10,343,988.0 | +5.35% |
| 2026-05 | $6.09 | $5.08 | $1.01 | 11,887,167.0 | -11.00% |
| 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% |
0.69%
0.44%
자본화:
|
볼륨(24시간):