OppFi Inc (OPFI)

OPFI
🏛️ 미국 →
11.91
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 4.44 4.72 4.43 4.54 0.3M
2021-12-30 4.35 4.76 4.35 4.51 0.5M
2021-12-29 4.49 4.64 4.26 4.30 0.3M
2021-12-28 4.72 4.80 4.48 4.54 0.2M
2021-12-27 4.82 4.93 4.68 4.75 0.2M
2021-12-23 4.86 5.08 4.78 4.85 0.2M
2021-12-22 4.33 5.00 4.27 4.87 0.5M
2021-12-21 4.36 4.51 4.11 4.34 0.6M
2021-12-20 4.55 4.56 4.16 4.38 0.5M
2021-12-17 4.44 4.62 4.27 4.62 0.3M
2021-12-16 4.74 4.99 4.48 4.61 0.3M
2021-12-15 4.71 4.79 4.51 4.72 0.3M
2021-12-14 4.88 4.96 4.65 4.72 0.2M
2021-12-13 5.03 5.15 4.92 4.97 0.1M
2021-12-10 5.01 5.21 4.73 5.06 0.3M
2021-12-09 5.06 5.14 4.91 5.01 0.2M
2021-12-08 5.24 5.32 5.08 5.12 0.2M
2021-12-07 4.94 5.19 4.90 5.04 0.3M
2021-12-06 4.74 4.98 4.50 4.80 0.5M
2021-12-03 4.70 4.78 4.42 4.67 0.3M
2021-12-02 4.70 4.70 4.45 4.66 0.2M
2021-12-01 5.00 5.05 4.61 4.70 0.3M
2021-11-30 5.10 5.10 4.75 4.90 0.3M
2021-11-29 5.20 5.20 4.94 5.07 0.3M
2021-11-26 4.93 5.22 4.91 5.20 0.4M
2021-11-24 5.24 5.30 5.06 5.22 0.4M
2021-11-23 5.35 5.39 5.16 5.28 0.3M
2021-11-22 5.80 5.88 5.16 5.37 1.0M
2021-11-19 6.14 6.14 5.73 5.76 0.6M
2021-11-18 6.51 6.59 6.05 6.13 0.4M
2021-11-17 6.45 6.50 6.18 6.30 0.5M
2021-11-16 6.51 6.58 6.25 6.45 0.9M
2021-11-15 7.30 7.35 6.69 6.69 1.2M
2021-11-12 8.20 8.43 7.28 7.53 1.5M
2021-11-11 7.30 7.73 7.06 7.47 0.8M
2021-11-10 7.35 7.38 6.89 7.23 0.9M
2021-11-09 6.99 7.35 6.91 7.31 0.9M
2021-11-08 6.96 7.00 6.72 6.76 0.6M
2021-11-05 6.71 7.25 6.70 6.80 0.6M
2021-11-04 6.46 7.29 6.44 6.65 0.8M
2021-11-03 6.55 6.86 6.30 6.40 0.3M
2021-11-02 6.54 6.74 6.28 6.44 0.2M
2021-11-01 6.50 6.87 6.45 6.59 0.2M
2021-10-29 6.60 6.70 6.34 6.40 0.2M
2021-10-28 6.36 6.71 6.25 6.58 0.4M
2021-10-27 6.55 6.61 6.14 6.24 0.3M
2021-10-26 6.99 6.99 6.47 6.52 0.3M
2021-10-25 7.00 7.00 6.60 6.74 0.3M
2021-10-22 7.18 7.18 6.71 6.92 0.2M
2021-10-21 7.25 7.32 6.92 7.00 0.2M
2021-10-20 7.46 7.46 7.14 7.22 0.2M
2021-10-19 7.31 7.47 7.21 7.42 0.1M
2021-10-18 7.45 7.46 7.11 7.12 0.1M
2021-10-15 7.30 7.43 7.15 7.34 0.1M
2021-10-14 7.50 7.50 7.06 7.29 0.1M
2021-10-13 7.27 7.48 7.16 7.39 0.1M
2021-10-12 7.51 7.53 7.20 7.40 0.1M
2021-10-11 7.40 7.52 7.40 7.48 0.1M
2021-10-08 7.50 7.50 7.33 7.41 0.1M
2021-10-07 7.51 7.60 7.31 7.43 0.1M
2021-10-06 7.70 8.00 7.35 7.47 0.1M
2021-10-05 7.23 7.79 7.23 7.68 0.0M
2021-10-04 7.51 7.71 7.16 7.34 0.1M
2021-10-01 7.82 8.00 7.48 7.69 0.1M
2021-09-30 7.85 8.02 7.50 7.86 0.1M
2021-09-29 7.87 8.01 7.55 7.91 0.1M
2021-09-28 7.75 8.00 7.67 7.94 0.1M
2021-09-27 8.25 8.25 7.70 7.94 0.1M
2021-09-24 8.29 8.29 7.50 8.15 0.2M
2021-09-23 8.50 8.80 8.07 8.30 0.1M
2021-09-22 8.20 8.57 8.01 8.42 0.2M
2021-09-21 7.76 8.65 7.46 8.23 0.3M
2021-09-20 7.38 7.87 7.01 7.75 0.2M
2021-09-17 7.98 8.15 7.56 7.56 0.6M
2021-09-16 8.22 8.60 7.82 8.08 0.2M
2021-09-15 8.30 8.80 8.10 8.18 0.1M
2021-09-14 8.72 8.78 8.26 8.37 0.2M
2021-09-13 9.45 9.70 8.40 8.82 0.3M
2021-09-10 9.95 10.40 9.27 9.55 0.3M
2021-09-09 9.79 10.38 9.70 10.14 0.3M
2021-09-08 9.98 10.19 9.16 9.81 0.3M
2021-09-07 9.69 10.35 9.62 10.21 0.6M
2021-09-03 8.99 9.56 8.85 9.56 0.4M
2021-09-02 8.78 9.20 8.70 8.98 0.2M
2021-09-01 8.31 9.24 8.21 8.88 0.4M
2021-08-31 7.91 8.68 7.80 8.44 0.5M
2021-08-30 7.07 7.94 6.97 7.77 0.3M
2021-08-27 7.05 7.32 6.71 7.12 0.2M
2021-08-26 6.70 7.07 6.60 7.03 0.1M
2021-08-25 6.45 6.74 6.20 6.67 0.2M
2021-08-24 6.20 6.52 6.07 6.39 0.3M
2021-08-23 6.27 6.83 6.06 6.13 0.2M
2021-08-20 6.11 6.41 6.11 6.26 0.1M
2021-08-19 6.60 6.68 6.01 6.21 0.3M
2021-08-18 6.75 6.75 6.11 6.56 0.6M
2021-08-17 7.27 7.35 6.55 6.60 0.4M
2021-08-16 6.61 7.92 6.50 7.27 0.5M
2021-08-13 7.45 7.48 6.72 6.90 0.6M
2021-08-12 8.79 8.93 7.47 7.48 0.7M
2021-08-11 8.40 9.00 8.20 8.61 0.6M
2021-08-10 7.97 8.18 7.46 8.10 0.6M
2021-08-09 8.62 8.75 8.11 8.28 0.4M
2021-08-06 8.76 8.83 8.32 8.49 0.3M
2021-08-05 9.00 9.08 8.34 8.78 0.5M
2021-08-04 9.77 10.00 8.66 9.00 0.3M
2021-08-03 9.09 10.08 9.00 9.91 0.4M
2021-08-02 9.92 9.96 8.84 8.92 0.7M
2021-07-30 9.92 10.05 9.87 9.94 0.2M
2021-07-29 10.46 10.46 9.97 10.04 0.3M
2021-07-28 10.46 10.49 10.23 10.34 0.2M
2021-07-27 10.83 10.96 9.97 10.41 0.2M
2021-07-26 10.38 11.06 10.08 10.85 0.5M
2021-07-23 10.06 10.34 9.65 10.16 0.3M
2021-07-22 10.56 10.61 9.91 10.07 0.2M
2021-07-21 10.47 10.52 10.08 10.45 0.3M