Holen Sie sich die Stockscreener-App
6.19
0.96%
-0.06
Handel nachbörslich:
6.18
-0.01
-0.16%
Oportun Financial Corp-Aktien (OPRT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $6.26 | $6.05 | $0.213 | 289,007.0 | -0.96% |
| 2025-08-13 | $6.32 | $6.06 | $0.26 | 544,449.0 | +3.31% |
| 2025-08-12 | $6.09 | $5.88 | $0.2099 | 276,783.0 | +3.24% |
| 2025-08-11 | $5.99 | $5.76 | $0.2293 | 281,366.0 | -0.51% |
| 2025-08-08 | $5.95 | $5.66 | $0.29 | 492,471.0 | +0.17% |
| 2025-08-07 | $6.86 | $5.74 | $1.12 | 1,304,426.0 | -7.26% |
| 2025-08-06 | $6.56 | $6.29 | $0.265 | 780,014.0 | +0.16% |
| 2025-08-05 | $6.39 | $6.00 | $0.39 | 459,753.0 | +3.43% |
| 2025-08-04 | $6.39 | $5.75 | $0.6349 | 461,234.0 | +5.34% |
| 2025-08-01 | $5.95 | $5.66 | $0.29 | 614,175.0 | -5.22% |
| 2025-07-31 | $6.29 | $6.11 | $0.18 | 277,688.0 | -0.81% |
| 2025-07-30 | $6.29 | $6.13 | $0.16 | 384,761.0 | -0.48% |
| 2025-07-29 | $6.29 | $6.13 | $0.165 | 337,976.0 | +0.16% |
| 2025-07-28 | $6.39 | $6.10 | $0.29 | 480,077.0 | -2.52% |
| 2025-07-25 | $6.40 | $6.24 | $0.16 | 331,803.0 | +0.95% |
| 2025-07-24 | $6.63 | $6.27 | $0.3593 | 644,696.0 | -4.98% |
| 2025-07-23 | $6.65 | $6.46 | $0.1855 | 273,889.0 | +3.59% |
| 2025-07-22 | $6.54 | $6.24 | $0.30 | 687,844.0 | +3.23% |
| 2025-07-21 | $6.47 | $6.12 | $0.345 | 492,820.0 | +0.81% |
| 2025-07-18 | $6.40 | $5.93 | $0.47 | 535,500.0 | -2.84% |
| 2025-07-17 | $6.38 | $6.12 | $0.2554 | 455,972.0 | +1.77% |
| 2025-07-16 | $6.55 | $6.12 | $0.43 | 448,877.0 | -4.16% |
Oportun Financial Corp-Aktien (OPRT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Oportun Financial Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der OPRT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Oportun Financial Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Oportun Financial Corp-Aktien (OPRT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $6.86 | $5.66 | $1.20 | 5,792,685.0 | +0.98% |
| 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-Aktien (OPRT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-Aktien (OPRT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
0.30%
0.91%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):