Stockscreener 앱 받기
5.36
0.56%
0.03
Oportun Financial Corp 주식 (OPRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $5.46 | $5.14 | $0.319 | 498,592.0 | +0.56% |
| 2025-10-31 | $5.33 | $5.02 | $0.31 | 518,239.0 | +4.10% |
| 2025-10-30 | $5.29 | $5.04 | $0.25 | 486,745.0 | -4.48% |
| 2025-10-29 | $5.58 | $5.24 | $0.345 | 586,056.0 | -4.29% |
| 2025-10-28 | $5.64 | $5.46 | $0.18 | 372,495.0 | +0.72% |
| 2025-10-27 | $5.78 | $5.54 | $0.2448 | 353,857.0 | -2.46% |
| 2025-10-24 | $5.84 | $5.64 | $0.20 | 365,812.0 | +1.79% |
| 2025-10-23 | $5.68 | $5.47 | $0.21 | 313,669.0 | +1.63% |
| 2025-10-22 | $5.52 | $5.30 | $0.22 | 665,322.0 | +0.36% |
| 2025-10-21 | $5.50 | $5.32 | $0.18 | 484,084.0 | +1.10% |
| 2025-10-20 | $5.50 | $5.15 | $0.345 | 336,996.0 | +4.42% |
| 2025-10-17 | $5.26 | $5.10 | $0.16 | 1,024,007.0 | -0.76% |
| 2025-10-16 | $5.61 | $5.20 | $0.41 | 566,153.0 | -5.07% |
| 2025-10-15 | $5.63 | $5.48 | $0.15 | 492,553.0 | +1.28% |
| 2025-10-14 | $5.53 | $5.17 | $0.3583 | 378,394.0 | +3.61% |
| 2025-10-13 | $5.34 | $5.05 | $0.2898 | 704,454.0 | +3.34% |
| 2025-10-10 | $5.50 | $5.07 | $0.43 | 651,045.0 | -5.57% |
| 2025-10-09 | $5.47 | $5.37 | $0.10 | 420,336.0 | -1.10% |
| 2025-10-08 | $5.50 | $5.34 | $0.16 | 581,468.0 | +0.74% |
| 2025-10-07 | $5.51 | $5.31 | $0.20 | 1,009,212.0 | -5.75% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $5.46 | $5.14 | $0.319 | 997,184.0 | +0.56% |
| 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% |
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% |
0.21%
0.50%
자본화:
|
볼륨(24시간):