Stockscreener 앱 받기
10.99
0.89%
-0.1028
Oppfi Inc 주식 (OPFI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $11.20 | $10.91 | $0.29 | 170,196.0 | -0.99% |
| 2025-12-12 | $11.35 | $10.98 | $0.365 | 875,110.0 | +1.00% |
| 2025-12-11 | $11.06 | $10.56 | $0.4964 | 596,750.0 | +2.23% |
| 2025-12-10 | $10.86 | $10.43 | $0.4333 | 635,092.0 | +1.13% |
| 2025-12-09 | $10.66 | $10.29 | $0.375 | 709,499.0 | +4.53% |
| 2025-12-08 | $10.27 | $10.11 | $0.16 | 365,128.0 | +0.49% |
| 2025-12-05 | $10.36 | $10.03 | $0.3295 | 357,726.0 | -1.75% |
| 2025-12-04 | $10.34 | $10.03 | $0.3033 | 505,507.0 | +1.38% |
| 2025-12-03 | $10.20 | $9.66 | $0.535 | 442,922.0 | +5.18% |
| 2025-12-02 | $9.84 | $9.64 | $0.20 | 344,817.0 | -1.33% |
| 2025-12-01 | $9.90 | $9.65 | $0.25 | 369,355.0 | -1.21% |
| 2025-11-28 | $9.98 | $9.66 | $0.3188 | 265,885.0 | +1.43% |
| 2025-11-26 | $9.78 | $9.52 | $0.2598 | 469,122.0 | +1.56% |
| 2025-11-25 | $9.64 | $9.21 | $0.43 | 352,943.0 | +3.89% |
| 2025-11-24 | $9.32 | $9.14 | $0.1799 | 296,171.0 | +0.22% |
| 2025-11-21 | $9.40 | $9.04 | $0.36 | 697,472.0 | +0.54% |
| 2025-11-20 | $9.76 | $9.15 | $0.611 | 541,157.0 | -2.96% |
| 2025-11-19 | $9.61 | $9.38 | $0.23 | 688,839.0 | +0.85% |
| 2025-11-18 | $9.48 | $9.16 | $0.32 | 621,489.0 | +0.64% |
| 2025-11-17 | $10.15 | $9.28 | $0.875 | 936,420.0 | -5.19% |
Oppfi Inc 주식 (OPFI) 연도별 가격 이력
이 심층 분석에서는 Oppfi Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OPFI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Oppfi Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Oppfi Inc 주식 (OPFI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.35 | $9.64 | $1.71 | 5,372,102.0 | +10.91% |
| 2025-11 | $10.32 | $9.04 | $1.29 | 11,545,335.0 | +1.54% |
| 2025-10 | $11.50 | $9.00 | $2.50 | 20,054,794.0 | -13.95% |
| 2025-09 | $12.45 | $9.81 | $2.64 | 19,567,135.0 | +10.97% |
| 2025-08 | $12.60 | $9.32 | $3.28 | 26,668,218.0 | -4.04% |
| 2025-07 | $14.97 | $10.52 | $4.45 | 22,389,653.0 | -23.95% |
| 2025-06 | $15.03 | $11.60 | $3.43 | 28,021,762.0 | +10.42% |
| 2025-05 | $13.70 | $9.29 | $4.41 | 24,336,861.0 | +35.51% |
| 2025-04 | $9.86 | $7.54 | $2.32 | 17,657,396.0 | +0.54% |
| 2025-03 | $11.28 | $8.68 | $2.60 | 29,426,863.0 | -5.68% |
| 2025-02 | $17.73 | $9.53 | $8.20 | 47,536,869.0 | -28.08% |
| 2025-01 | $14.85 | $6.81 | $8.04 | 49,137,999.0 | +78.98% |
Oppfi Inc 주식 (OPFI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.23 | $6.65 | $1.58 | 10,378,650.0 | -7.35% |
| 2024-11 | $8.54 | $4.83 | $3.71 | 11,337,147.0 | +59.38% |
| 2024-10 | $5.58 | $4.38 | $1.20 | 6,806,456.0 | +8.25% |
| 2024-09 | $5.00 | $3.93 | $1.07 | 4,405,707.0 | -0.84% |
| 2024-08 | $4.88 | $3.09 | $1.79 | 6,324,827.0 | +23.58% |
| 2024-07 | $4.19 | $3.31 | $0.88 | 3,515,918.0 | +13.86% |
| 2024-06 | $3.52 | $3.04 | $0.475 | 4,029,881.0 | +4.95% |
| 2024-05 | $3.56 | $2.61 | $0.9478 | 4,808,245.0 | +20.97% |
| 2024-04 | $3.43 | $2.38 | $1.06 | 7,598,050.0 | +6.80% |
| 2024-03 | $3.83 | $2.35 | $1.48 | 7,595,643.0 | -28.98% |
| 2024-02 | $3.90 | $2.99 | $0.91 | 4,638,831.0 | +9.66% |
| 2024-01 | $5.13 | $3.21 | $1.92 | 7,108,875.0 | -37.30% |
Oppfi Inc 주식 (OPFI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.34 | $3.58 | $1.76 | 9,936,414.0 | +44.63% |
| 2023-11 | $3.99 | $2.23 | $1.76 | 5,813,941.0 | +58.74% |
| 2023-10 | $2.58 | $2.04 | $0.54 | 1,755,154.0 | -11.51% |
| 2023-09 | $2.74 | $2.27 | $0.47 | 2,931,327.0 | -2.33% |
| 2023-08 | $2.72 | $2.00 | $0.72 | 2,383,375.0 | +24.04% |
| 2023-07 | $2.14 | $1.91 | $0.23 | 764,012.0 | +1.96% |
| 2023-06 | $2.37 | $1.98 | $0.39 | 1,379,075.0 | +0.00% |
| 2023-05 | $2.30 | $1.81 | $0.49 | 1,363,681.0 | +7.37% |
| 2023-04 | $2.19 | $1.87 | $0.32 | 689,279.0 | -7.32% |
| 2023-03 | $2.15 | $1.70 | $0.45 | 1,372,638.0 | -2.84% |
| 2023-02 | $2.48 | $2.10 | $0.38 | 1,191,720.0 | -8.26% |
| 2023-01 | $2.32 | $1.94 | $0.38 | 852,675.0 | +12.20% |
0.52%
0.29%
자본화:
|
볼륨(24시간):