Hot Features
프리미엄
Oportun Financial Corporation (OPRT)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 7.25952813067 | 5.51 | 5.9899 | 5.19 | 536000 | 5.74103582 | CS |
| 4 | 2.01 | 51.5384615385 | 3.9 | 5.9899 | 3.62 | 337504 | 4.92845679 | CS |
| 12 | 2.77 | 88.2165605096 | 3.14 | 5.9899 | 2.98 | 244098 | 4.32714443 | CS |
| 26 | 3.02 | 104.498269896 | 2.89 | 5.9899 | 2.365 | 178323 | 3.73030625 | CS |
| 52 | 2.52 | 74.3362831858 | 3.39 | 5.9899 | 2.05 | 230790 | 3.38294798 | CS |
| 156 | -11.16 | -65.3778558875 | 17.07 | 17.795 | 2.05 | 267967 | 5.21980936 | CS |
| 260 | -14.92 | -71.6274603937 | 20.83 | 27.95 | 2.05 | 204250 | 7.58660162 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739403300 | 5.91 | 0.17 | 2.96 | 5.62 | 5.95 | 5.43 | 1277162 |
| 1739316900 | 5.74 | 0.12 | 2.14 | 5.84 | 5.84 | 5.5599999 | 443157 |
| 1739230500 | 5.62 | 0.25 | 4.66 | 5.43 | 5.9898999 | 5.39 | 531933 |
| 1738971300 | 5.37 | -0.02 | -0.37 | 5.38 | 5.4499 | 5.19 | 174857 |
| 1738884900 | 5.39 | -0.07 | -1.28 | 5.51 | 5.575 | 5.292 | 241205 |
| 1738798500 | 5.46 | 0.1 | 1.87 | 5.37 | 5.49 | 5.14 | 256627 |
| 1738712100 | 5.36 | 0.74 | 16.02 | 4.68 | 5.37 | 4.66 | 303400 |
| 1738625700 | 4.62 | 0.02 | 0.43 | 4.54 | 4.73 | 4.3007 | 227878 |
| 1738366500 | 4.6 | 0.5 | 12.20 | 4.1 | 4.62 | 4.1 | 369264 |
| 1738280100 | 4.1 | 0.11 | 2.76 | 4.0199999 | 4.15 | 3.96 | 313710 |
| 1738193700 | 3.99 | 0.03 | 0.76 | 3.92 | 4.09 | 3.9 | 466355 |
| 1738107300 | 3.96 | 0.12 | 3.13 | 3.86 | 4.015 | 3.76 | 249352 |
| 1738020900 | 3.84 | 0.01 | 0.26 | 3.83 | 3.9 | 3.75 | 276979 |
| 1737761700 | 3.83 | 0.03 | 0.79 | 3.79 | 3.88 | 3.67 | 187978 |
| 1737675300 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1737588900 | 3.8 | 0.09 | 2.43 | 3.7 | 3.865 | 3.7 | 184685 |
| 1737502500 | 3.71 | -0.22 | -5.60 | 3.87 | 3.87 | 3.62 | 290018 |
| 1737156900 | 3.93 | 0.06 | 1.55 | 3.9 | 3.99 | 3.84 | 134622 |
| 1737070500 | 3.87 | -0.01 | -0.26 | 3.9 | 3.9406 | 3.83 | 87670 |
| 1736984100 | 3.88 | 0.14 | 3.74 | 3.84 | 3.95 | 3.785 | 184015 |
| 1736897700 | 3.74 | 0.08 | 2.19 | 3.69 | 3.79 | 3.645 | 111647 |
| 1736811300 | 3.66 | 0.05 | 1.39 | 3.58 | 3.76 | 3.53 | 221825 |
| 1736552100 | 3.61 | -0.14 | -3.73 | 3.66 | 3.66 | 3.45 | 233388 |
| 1736379300 | 3.75 | -0.03 | -0.79 | 3.74 | 3.7928 | 3.61 | 119227 |
| 1736292900 | 3.78 | -0.18 | -4.55 | 3.965 | 4 | 3.7155 | 193340 |
| 1736206500 | 3.96 | -0.04 | -1.00 | 4.006 | 4.05 | 3.94 | 176055 |
| 1735947300 | 4 | 0.11 | 2.83 | 3.92 | 4.05 | 3.89 | 225739 |
| 1735860900 | 3.89 | 0.01 | 0.26 | 3.87 | 3.95 | 3.845 | 134208 |
| 1735688100 | 3.88 | -0.1 | -2.51 | 3.97 | 4 | 3.85 | 126792 |
| 1735601700 | 3.98 | -0.09 | -2.21 | 4.0599999 | 4.0599999 | 3.868 | 191126 |
| 1735342500 | 4.07 | -0.18 | -4.24 | 4.28 | 4.28 | 4.055 | 170783 |
| 1735256100 | 4.25 | 0.25 | 6.25 | 4.0199999 | 4.33 | 3.95 | 178771 |
| 1735077840 | 4 | 0.11 | 2.83 | 3.88 | 4.05 | 3.79 | 130515 |
| 1734996900 | 3.89 | -0.04 | -1.02 | 3.94 | 3.95 | 3.74 | 163992 |
| 1734737700 | 3.93 | 0.07 | 1.81 | 3.81 | 4 | 3.67 | 459585 |
| 1734651300 | 3.86 | 0.26 | 7.22 | 3.69 | 3.93 | 3.6 | 325420 |
| 1734564900 | 3.6 | -0.27 | -6.98 | 3.85 | 3.9118 | 3.56 | 163169 |
| 1734478500 | 3.87 | -0.01 | -0.26 | 3.9 | 3.91 | 3.81 | 89347 |
| 1734392100 | 3.88 | -0.02 | -0.51 | 3.865 | 3.99 | 3.81 | 160160 |
| 1734132900 | 3.9 | 0.03 | 0.78 | 3.85 | 3.93 | 3.81 | 112434 |
| 1734046500 | 3.87 | 0.01 | 0.26 | 3.875 | 3.97 | 3.78 | 88735 |
| 1733960100 | 3.86 | 0.06 | 1.58 | 3.8016 | 3.93 | 3.65 | 192610 |
| 1733873700 | 3.8 | -0.21 | -5.24 | 3.985 | 3.985 | 3.78 | 174180 |
| 1733787300 | 4.01 | 0.01 | 0.25 | 4.05 | 4.09 | 3.89 | 202643 |
| 1733528100 | 4 | 0.02 | 0.50 | 4.05 | 4.07 | 3.9 | 123868 |
| 1733441700 | 3.98 | -0.03 | -0.75 | 4.03 | 4.04 | 3.88 | 188186 |
| 1733355300 | 4.01 | -0.08 | -1.96 | 4.1 | 4.1 | 3.95 | 346735 |
| 1733268900 | 4.09 | 0.33 | 8.78 | 3.88 | 4.34 | 3.77 | 390635 |
| 1733182500 | 3.76 | -0.22 | -5.53 | 4.01 | 4.01 | 3.76 | 163765 |
| 1732917840 | 3.98 | 0.03 | 0.76 | 3.95 | 4.05 | 3.79 | 98511 |
| 1732750500 | 3.95 | 0.22 | 5.90 | 3.79 | 4.025 | 3.7 | 289799 |
| 1732664100 | 3.73 | 0.27 | 7.80 | 3.5 | 3.82 | 3.485 | 358352 |
| 1732577700 | 3.46 | 0.3 | 9.49 | 3.14 | 3.51 | 3.14 | 341402 |
| 1732318500 | 3.16 | 0.13 | 4.29 | 3 | 3.1852 | 2.98 | 147765 |
| 1732232100 | 3.0299999 | -0.08 | -2.57 | 3.14 | 3.14 | 3.0299999 | 128012 |
| 1732145700 | 3.11 | -0.03 | -0.96 | 3.13 | 3.15 | 2.995 | 155876 |
| 1732059300 | 3.14 | -0.04 | -1.26 | 3.1248 | 3.22 | 3.07 | 140986 |
| 1731972900 | 3.18 | 0.08 | 2.58 | 3.07 | 3.275 | 3.07 | 141836 |
| 1731713700 | 3.1 | 0.04 | 1.31 | 3.05 | 3.14 | 2.98 | 254837 |
| 1731627300 | 3.06 | 0.06 | 2.00 | 2.97 | 3.07 | 2.82 | 105656 |
| 1731540900 | 3 | -0.11 | -3.54 | 3.2501 | 3.2999 | 2.8701 | 267000 |
