Stockscreener 앱 받기
6.57
2.67%
-0.18
시간 외 거래:
6.70
0.13
+1.98%
Oportun Financial Corp 주식 (OPRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $6.88 | $6.47 | $0.41 | 471,586.0 | -2.67% |
| 2025-09-04 | $6.95 | $6.40 | $0.55 | 1,158,300.0 | +3.69% |
| 2025-09-03 | $6.52 | $6.28 | $0.245 | 684,496.0 | +3.01% |
| 2025-09-02 | $6.61 | $6.25 | $0.365 | 471,695.0 | -4.39% |
| 2025-08-29 | $6.72 | $6.51 | $0.21 | 464,309.0 | -0.15% |
| 2025-08-28 | $6.67 | $6.51 | $0.1562 | 455,493.0 | +1.22% |
| 2025-08-27 | $6.67 | $6.44 | $0.23 | 669,867.0 | -0.61% |
| 2025-08-26 | $6.65 | $6.38 | $0.27 | 462,549.0 | +2.49% |
| 2025-08-25 | $6.48 | $5.93 | $0.55 | 1,593,334.0 | +7.00% |
| 2025-08-22 | $6.15 | $5.77 | $0.38 | 457,447.0 | +3.09% |
| 2025-08-21 | $5.83 | $5.51 | $0.3165 | 577,649.0 | +3.37% |
| 2025-08-20 | $5.92 | $5.62 | $0.30 | 358,804.0 | -3.43% |
| 2025-08-19 | $6.12 | $5.77 | $0.355 | 606,798.0 | -3.00% |
| 2025-08-18 | $6.14 | $5.96 | $0.1752 | 453,845.0 | -0.66% |
| 2025-08-15 | $6.30 | $6.02 | $0.28 | 1,046,815.0 | -2.26% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $6.95 | $6.25 | $0.705 | 3,257,663.0 | -0.61% |
| 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% |
2.45%
0.87%
자본화:
|
볼륨(24시간):