Holen Sie sich die Stockscreener-App
7.90
1.00%
-0.09
Oportun Financial Corp-Aktien (OPRT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-09 | $8.06 | $7.83 | $0.23 | 107,800.0 | -1.06% |
| 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% |
| 2026-09-02 | $7.62 | $7.24 | $0.385 | 394,038.0 | +4.21% |
| 2026-09-01 | $7.30 | $7.08 | $0.22 | 218,419.0 | -2.99% |
| 2026-08-31 | $7.45 | $7.25 | $0.195 | 277,838.0 | -0.14% |
| 2026-08-28 | $7.67 | $7.34 | $0.328 | 213,684.0 | -1.60% |
| 2026-08-27 | $7.62 | $7.37 | $0.25 | 292,812.0 | +0.27% |
| 2026-08-26 | $7.52 | $7.28 | $0.24 | 163,943.0 | -0.67% |
| 2026-08-25 | $7.61 | $7.44 | $0.17 | 187,675.0 | -1.18% |
| 2026-08-24 | $7.73 | $7.40 | $0.3299 | 219,910.0 | +1.33% |
| 2026-08-21 | $7.63 | $7.36 | $0.27 | 527,718.0 | +2.32% |
| 2026-08-20 | $7.51 | $7.16 | $0.35 | 434,294.0 | -2.91% |
| 2026-08-19 | $7.81 | $7.54 | $0.27 | 341,897.0 | +1.75% |
| 2026-08-18 | $7.64 | $7.37 | $0.2743 | 204,071.0 | -1.33% |
| 2026-08-17 | $7.69 | $7.47 | $0.22 | 260,607.0 | -2.46% |
| 2026-08-14 | $7.80 | $7.56 | $0.238 | 316,023.0 | +0.92% |
| 2026-08-13 | $7.76 | $7.47 | $0.29 | 369,970.0 | +1.60% |
| 2026-08-12 | $7.62 | $7.33 | $0.2897 | 364,378.0 | -1.05% |
| 2026-08-11 | $7.82 | $7.55 | $0.265 | 410,509.0 | -1.81% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $8.16 | $7.08 | $1.08 | 2,022,676.0 | +7.55% |
| 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-Aktien (OPRT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-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% |
1.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):