Hot Features
프리미엄
OppFi Inc (OPFI)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.2 | 24.3093922652 | 9.05 | 12 | 8.65 | 3915639 | 10.51404436 | CS |
| 4 | 4.3127 | 62.1668372422 | 6.9373 | 12 | 6.81 | 1838580 | 9.52843882 | CS |
| 12 | 6.1 | 118.446601942 | 5.15 | 12 | 4.8301 | 915471 | 8.54860788 | CS |
| 26 | 7.21 | 178.465346535 | 4.04 | 12 | 3.0909 | 543105 | 7.51952671 | CS |
| 52 | 7.5 | 200 | 3.75 | 12 | 2.35 | 407551 | 6.0902745 | CS |
| 156 | 5.67 | 101.612903226 | 5.58 | 12 | 1.7 | 237881 | 4.90594668 | CS |
| 260 | 0.78 | 7.44985673352 | 10.47 | 12 | 1.7 | 261261 | 5.30599927 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 11.02 | -0.24 | -2.13 | 11.37 | 12.0846 | 10.9 | 2474600 |
| 1737070800 | 11.26 | -0.65 | -5.46 | 12 | 12 | 10.66 | 3334077 |
| 1736984400 | 11.91 | 1.3 | 12.25 | 11.18 | 11.96 | 10.7208 | 4034890 |
| 1736898000 | 10.61 | 0.87 | 8.93 | 10.31 | 11.24 | 10.01 | 4085865 |
| 1736811600 | 9.74 | 0.45 | 4.84 | 10 | 10 | 9.22 | 3181542 |
| 1736552400 | 9.2899999 | 1.07 | 13.02 | 9.05 | 9.48 | 8.65 | 4941821 |
| 1736379600 | 8.22 | 1 | 13.85 | 7.1 | 8.3774 | 6.81 | 3115407 |
| 1736293200 | 7.22 | -0.34 | -4.50 | 7.6385 | 7.6899 | 7.06 | 837034 |
| 1736206800 | 7.56 | -1.02 | -11.89 | 8.42 | 8.5 | 7.08 | 2379505 |
| 1735947600 | 8.58 | 0.5 | 6.19 | 8.335 | 8.73 | 8.28 | 1433244 |
| 1735861200 | 8.08 | 0.42 | 5.48 | 7.8 | 8.46 | 7.76 | 1068101 |
| 1735688400 | 7.66 | 0.1 | 1.32 | 7.64 | 7.8 | 7.56 | 297609 |
| 1735602000 | 7.56 | -0.09 | -1.18 | 7.55 | 7.6 | 7.3 | 426788 |
| 1735342800 | 7.65 | -0.25 | -3.16 | 7.9254 | 7.965 | 7.4157 | 509647 |
| 1735256400 | 7.9 | 0.54 | 7.34 | 7.26 | 7.9 | 7.16 | 515436 |
| 1735077840 | 7.36 | 0.2 | 2.79 | 7.2 | 7.4 | 7.16 | 259671 |
| 1734997200 | 7.16 | -0.07 | -0.97 | 7.28 | 7.41 | 7.05 | 311903 |
| 1734738000 | 7.23 | 0.01 | 0.14 | 6.9373 | 7.3318 | 6.91 | 523317 |
| 1734651600 | 7.22 | -0.09 | -1.23 | 7.44 | 7.65 | 7.13 | 539309 |
| 1734565200 | 7.31 | -0.4 | -5.19 | 7.795 | 8.1 | 7.275 | 887836 |
| 1734478800 | 7.71 | 0.13 | 1.72 | 7.706 | 7.82 | 7.45 | 638575 |
| 1734392400 | 7.58 | 0.24 | 3.27 | 7.17 | 7.59 | 7.15 | 482543 |
| 1734133200 | 7.34 | 0.68 | 10.21 | 6.842 | 7.4299 | 6.842 | 614264 |
| 1734046800 | 6.66 | -0.18 | -2.63 | 6.805 | 6.93 | 6.65 | 257849 |
| 1733960400 | 6.84 | -0.01 | -0.15 | 6.85 | 6.97 | 6.6518 | 281607 |
| 1733874000 | 6.85 | 0.01 | 0.15 | 6.885 | 7.13 | 6.82 | 392500 |
| 1733787600 | 6.84 | -0.45 | -6.17 | 7.1697 | 7.27 | 6.7 | 582873 |
| 1733528400 | 7.29 | -0.06 | -0.82 | 7.3 | 7.45 | 7.11 | 501674 |
| 1733442000 | 7.35 | -0.38 | -4.92 | 7.6001 | 7.6697 | 7.28 | 630856 |
| 1733355600 | 7.73 | 0.05 | 0.65 | 7.62 | 7.76 | 7.54 | 343481 |
| 1733269200 | 7.68 | -0.02 | -0.26 | 7.65 | 7.75 | 7.34 | 631266 |
| 1733182800 | 7.7 | -0.46 | -5.64 | 8.1 | 8.15 | 7.64 | 793573 |
| 1732917840 | 8.16 | 0.18 | 2.26 | 8.06 | 8.5399999 | 8.02 | 475623 |
| 1732750800 | 7.98 | -0.02 | -0.25 | 8.13 | 8.18 | 7.81 | 495437 |
| 1732664400 | 8 | 0.15 | 1.91 | 7.91 | 8.17 | 7.82 | 824780 |
| 1732578000 | 7.85 | 0.24 | 3.15 | 7.82 | 7.94 | 7.51 | 817806 |
| 1732318800 | 7.61 | 0.39 | 5.40 | 7.25 | 7.61 | 7.18 | 456957 |
| 1732232400 | 7.22 | 0.12 | 1.69 | 7.09 | 7.54 | 6.9917 | 668124 |
| 1732146000 | 7.1 | -0.03 | -0.42 | 6.92 | 7.11 | 6.73 | 530318 |
| 1732059600 | 7.13 | 0.22 | 3.18 | 7.03 | 7.29 | 6.9 | 892215 |
| 1731973200 | 6.91 | 0.38 | 5.82 | 6.59 | 7 | 6.5753 | 518032 |
| 1731714000 | 6.53 | -0.04 | -0.61 | 6.605 | 6.72 | 6.44 | 404847 |
| 1731627600 | 6.57 | -0.18 | -2.67 | 6.74 | 6.83 | 6.5334 | 245943 |
| 1731541200 | 6.75 | -0.39 | -5.46 | 6.96 | 7.08 | 6.72 | 356370 |
| 1731454800 | 7.14 | 0.31 | 4.54 | 6.8 | 7.1591 | 6.64 | 840882 |
| 1731368400 | 6.83 | 0.33 | 5.08 | 6.62 | 7.09 | 6.59 | 711648 |
| 1731109200 | 6.5 | -0.12 | -1.81 | 6.72 | 6.8724 | 6.32 | 689229 |
| 1731022800 | 6.62 | 1.21 | 22.37 | 5.96 | 6.63 | 5.82 | 1236238 |
| 1730936400 | 5.41 | 0.47 | 9.51 | 5.2 | 5.4379 | 5.1218 | 334036 |
| 1730850000 | 4.94 | 0.09 | 1.86 | 4.86 | 4.98 | 4.85 | 188810 |
| 1730763600 | 4.85 | -0.2 | -3.96 | 5.0599999 | 5.1 | 4.8301 | 307376 |
| 1730500800 | 5.05 | -0.07 | -1.37 | 5.14 | 5.15 | 5.01 | 242428 |
| 1730414400 | 5.12 | -0.12 | -2.29 | 5.23 | 5.23 | 4.93 | 340465 |
| 1730328000 | 5.24 | -0.01 | -0.19 | 5.25 | 5.34 | 5.21 | 163748 |
| 1730241600 | 5.25 | -0.14 | -2.60 | 5.35 | 5.425 | 5.22 | 175195 |
| 1730155200 | 5.39 | 0.34 | 6.73 | 5.23 | 5.39 | 5.19 | 299646 |
| 1729896000 | 5.05 | -0.07 | -1.37 | 5.15 | 5.2403 | 5.04 | 216157 |
| 1729809600 | 5.12 | -0.03 | -0.58 | 5.2 | 5.2493999 | 5.12 | 154375 |
| 1729723200 | 5.15 | -0.4 | -7.21 | 5.5199999 | 5.5199999 | 5.15 | 355354 |
| 1729636800 | 5.55 | 0.19 | 3.54 | 5.34 | 5.58 | 5.26 | 563054 |
| 1729550400 | 5.36 | 0.17 | 3.28 | 5.19 | 5.43 | 5.19 | 502071 |
| 1729291200 | 5.19 | 0.37 | 7.68 | 4.85 | 5.22 | 4.8 | 667604 |
