Hot Features
프리미엄
Oportun Financial Corporation (OPRT)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6973 | -10.9294670846 | 6.38 | 6.64 | 5.5 | 883197 | 5.947905 | CS |
| 4 | -0.8673 | -13.241221374 | 6.55 | 9.245 | 5.5 | 798130 | 7.1722488 | CS |
| 12 | 1.8727 | 49.1522309711 | 3.81 | 9.245 | 3.45 | 522036 | 6.23296714 | CS |
| 26 | 3.0827 | 118.565384615 | 2.6 | 9.245 | 2.4 | 311330 | 5.46026987 | CS |
| 52 | 2.0827 | 57.8527777778 | 3.6 | 9.245 | 2.05 | 294362 | 4.31480832 | CS |
| 156 | -7.9473 | -58.3074101247 | 13.63 | 14.91 | 2.05 | 287500 | 5.22178457 | CS |
| 260 | -7.0973 | -55.534428795 | 12.78 | 27.95 | 2.05 | 217279 | 7.52511494 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741991700 | 5.5199999 | -0.09 | -1.60 | 5.7 | 5.875 | 5.5 | 601703 |
| 1741905300 | 5.61 | -0.52 | -8.48 | 6.07 | 6.2599 | 5.58 | 525042 |
| 1741818900 | 6.13 | 0.26 | 4.43 | 6.13 | 6.37 | 6.0199999 | 472235 |
| 1741732500 | 5.87 | -0.03 | -0.51 | 5.89 | 6.26 | 5.71 | 694300 |
| 1741646100 | 5.9 | -0.74 | -11.14 | 6.35 | 6.54 | 5.67 | 2388344 |
| 1741390500 | 6.64 | 0.28 | 4.40 | 6.38 | 6.64 | 6.09 | 381850 |
| 1741304100 | 6.36 | -0.39 | -5.78 | 6.7 | 6.7 | 6.24 | 318164 |
| 1741217700 | 6.75 | 0.26 | 4.01 | 6.49 | 6.76 | 6.44 | 317862 |
| 1741131300 | 6.49 | -0.58 | -8.20 | 6.79 | 6.79 | 6.13 | 665946 |
| 1741044900 | 7.07 | 0.01 | 0.14 | 7.16 | 7.54 | 6.945 | 593839 |
| 1740785700 | 7.06 | 0.04 | 0.57 | 6.97 | 7.08 | 6.7788 | 376528 |
| 1740699300 | 7.02 | 0.08 | 1.15 | 7.02 | 7.23 | 6.91 | 317417 |
| 1740612900 | 6.94 | -0.25 | -3.48 | 7.16 | 7.277 | 6.93 | 442297 |
| 1740526500 | 7.19 | -0.32 | -4.26 | 7.46 | 7.56 | 7.02 | 730601 |
| 1740440100 | 7.51 | -0.38 | -4.82 | 7.97 | 8.183 | 7.44 | 580213 |
| 1740180900 | 7.89 | -0.07 | -0.88 | 7.96 | 8.3699999 | 7.7 | 703431 |
| 1740094500 | 7.96 | -0.28 | -3.40 | 8.18 | 8.57 | 7.76 | 785960 |
| 1740008100 | 8.24 | -0.46 | -5.29 | 8.94 | 9.2449999 | 8.13 | 1279036 |
| 1739921700 | 8.7 | 1.13 | 14.93 | 7.87 | 8.92 | 7.79 | 2072965 |
| 1739576100 | 7.57 | 1.17 | 18.28 | 6.55 | 7.62 | 6.5199999 | 1741568 |
| 1739489700 | 6.4 | 0.49 | 8.29 | 6.87 | 7.75 | 6.2 | 3987635 |
| 1739403300 | 5.91 | 0.17 | 2.96 | 5.62 | 5.95 | 5.43 | 1282595 |
| 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 | 181112 |
| 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 | 305254 |
| 1738625700 | 4.62 | 0.02 | 0.43 | 4.54 | 4.73 | 4.3007 | 268500 |
| 1738366500 | 4.6 | 0.5 | 12.20 | 4.1 | 4.62 | 4.1 | 368695 |
| 1738280100 | 4.1 | 0.11 | 2.76 | 4.0199999 | 4.15 | 3.96 | 312911 |
| 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 | 3.93 | 3.93 | 3.62 | 295434 |
| 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 | 3.68 | 3.69 | 3.45 | 233758 |
| 1736379300 | 3.75 | -0.03 | -0.79 | 3.74 | 3.7928 | 3.61 | 121089 |
| 1736292900 | 3.78 | -0.18 | -4.55 | 3.99 | 4 | 3.7155 | 195543 |
| 1736206500 | 3.96 | -0.04 | -1.00 | 3.94 | 4.05 | 3.94 | 180660 |
| 1735947300 | 4 | 0.11 | 2.83 | 3.94 | 4.05 | 3.89 | 231695 |
| 1735860900 | 3.89 | 0.01 | 0.26 | 3.87 | 3.95 | 3.845 | 134209 |
| 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 | 191657 |
| 1735342500 | 4.07 | -0.18 | -4.24 | 4.26 | 4.28 | 4.055 | 174889 |
| 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 | 164093 |
| 1734737700 | 3.93 | 0.07 | 1.81 | 3.86 | 4 | 3.67 | 460444 |
| 1734651300 | 3.86 | 0.26 | 7.22 | 3.69 | 3.93 | 3.6 | 326048 |
| 1734564900 | 3.6 | -0.27 | -6.98 | 3.9 | 3.9118 | 3.56 | 163747 |
| 1734478500 | 3.87 | -0.01 | -0.26 | 3.89 | 3.91 | 3.81 | 92797 |
| 1734392100 | 3.88 | -0.02 | -0.51 | 3.9 | 3.99 | 3.81 | 160918 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
