Holen Sie sich die Stockscreener-App
5.69
3.27%
0.18
Oportun Financial Corp-Aktien (OPRT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $5.72 | $5.39 | $0.33 | 611,325.0 | +3.27% |
| 2025-12-09 | $5.54 | $5.34 | $0.195 | 262,910.0 | +1.66% |
| 2025-12-08 | $5.50 | $5.28 | $0.225 | 286,953.0 | +1.69% |
| 2025-12-05 | $5.38 | $5.21 | $0.17 | 252,894.0 | +2.11% |
| 2025-12-04 | $5.28 | $5.19 | $0.0885 | 249,771.0 | -1.32% |
| 2025-12-03 | $5.29 | $5.12 | $0.18 | 332,731.0 | +3.12% |
| 2025-12-02 | $5.17 | $5.04 | $0.135 | 271,784.0 | +0.20% |
| 2025-12-01 | $5.21 | $4.88 | $0.33 | 313,200.0 | -0.97% |
| 2025-11-28 | $5.26 | $5.09 | $0.17 | 123,134.0 | +1.57% |
| 2025-11-26 | $5.17 | $4.90 | $0.265 | 261,325.0 | +2.62% |
| 2025-11-25 | $4.97 | $4.76 | $0.21 | 325,048.0 | +3.77% |
| 2025-11-24 | $4.80 | $4.61 | $0.19 | 330,996.0 | +2.36% |
| 2025-11-21 | $4.70 | $4.50 | $0.195 | 481,141.0 | +3.55% |
| 2025-11-20 | $4.86 | $4.47 | $0.39 | 350,936.0 | -3.22% |
| 2025-11-19 | $4.69 | $4.56 | $0.13 | 336,614.0 | -0.21% |
| 2025-11-18 | $4.73 | $4.59 | $0.14 | 390,830.0 | -0.64% |
| 2025-11-17 | $4.85 | $4.69 | $0.16 | 538,050.0 | -2.49% |
| 2025-11-14 | $4.86 | $4.67 | $0.195 | 655,614.0 | +0.00% |
| 2025-11-13 | $4.88 | $4.75 | $0.13 | 429,118.0 | -0.41% |
| 2025-11-12 | $4.87 | $4.67 | $0.20 | 262,548.0 | +2.11% |
| 2025-11-11 | $4.76 | $4.64 | $0.115 | 233,154.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $5.72 | $4.88 | $0.84 | 3,192,893.0 | +10.06% |
| 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% |
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% |
1.61%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):