Premium
OppFi Inc (OPFI.WS)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534400 | 2.12 | 0.15 | 7.61 | 2.02 | 2.16 | 2.02 | 21259 |
| 1745448000 | 1.97 | 0.18 | 10.06 | 1.79 | 2.02 | 1.79 | 13281 |
| 1745361600 | 1.79 | 0.31 | 20.95 | 1.62 | 1.79 | 1.59 | 5096 |
| 1745275200 | 1.48 | -0.25 | -14.60 | 1.74 | 1.74 | 1.4000999 | 35159 |
| 1744929600 | 1.733 | 0 | 0.00 | 1.733 | 1.733 | 1.733 | 0 |
| 1744843200 | 1.733 | -0.06 | -3.18 | 1.7 | 1.733 | 1.6 | 3809 |
| 1744756800 | 1.79 | 0.09 | 5.29 | 1.8 | 1.8 | 1.77 | 1940 |
| 1744670400 | 1.7 | -0.28 | -14.14 | 2.04 | 2.04 | 1.7 | 5224 |
| 1744411200 | 1.98 | 0.08 | 4.21 | 1.9 | 2 | 1.81 | 12126 |
| 1744324800 | 1.9 | -0.09 | -4.52 | 1.95 | 1.96 | 1.82 | 212853 |
| 1744238400 | 1.99 | 0.39 | 24.38 | 1.6 | 2.05 | 1.48 | 23839 |
| 1744152000 | 1.6 | -0.02 | -1.23 | 1.74 | 1.74 | 1.6 | 6720 |
| 1744065600 | 1.62 | -0.09 | -5.26 | 1.71 | 1.86 | 1.5 | 52697 |
| 1743806400 | 1.71 | -0.3 | -14.93 | 1.86 | 1.9 | 1.42 | 57690 |
| 1743720000 | 2.0099999 | -0.4 | -16.60 | 2.2799999 | 2.2799999 | 1.65 | 30538 |
| 1743633600 | 2.41 | 0.23 | 10.55 | 2.17 | 2.43 | 2.17 | 19225 |
| 1743547200 | 2.18 | 0 | 0.00 | 2.25 | 2.25 | 1.9401 | 13296 |
| 1743460800 | 2.18 | 0.12 | 5.83 | 1.96 | 2.24 | 1.96 | 13185 |
| 1743201600 | 2.06 | -0.09 | -4.19 | 2.05 | 2.23 | 1.9 | 17382 |
| 1743115200 | 2.15 | -0.3 | -12.24 | 2.3 | 2.3 | 1.59 | 53752 |
| 1743028800 | 2.45 | -0.26 | -9.59 | 2.58 | 2.58 | 2.23 | 18128 |
| 1742942400 | 2.71 | 0.02 | 0.74 | 2.86 | 2.95 | 2.61 | 67701 |
| 1742856000 | 2.69 | 0.43 | 19.03 | 2.21 | 2.75 | 2.21 | 34549 |
| 1742596800 | 2.2599999 | -0.02 | -0.88 | 2.16 | 2.2599999 | 2 | 21281 |
| 1742510400 | 2.2799999 | 0.24 | 11.76 | 2.0014 | 2.34 | 1.94 | 22698 |
| 1742424000 | 2.04 | 0.24 | 13.33 | 1.87 | 2.04 | 1.87 | 10162 |
| 1742337600 | 1.8 | 0.01 | 0.40 | 1.8 | 1.8 | 1.7673 | 1600 |
| 1742251200 | 1.7928 | 0.01 | 0.44 | 1.8167 | 1.9 | 1.7 | 14423 |
| 1741992000 | 1.785 | 0.09 | 5.00 | 1.8 | 1.88 | 1.73 | 4780 |
| 1741905600 | 1.7 | -0.26 | -13.26 | 1.86 | 1.86 | 1.7 | 13561 |
| 1741819200 | 1.9599 | 0.1 | 5.37 | 2 | 2.12 | 1.81 | 40631 |
| 1741732800 | 1.8601 | 0.05 | 2.77 | 1.9 | 1.99 | 1.74 | 36720 |
| 1741646400 | 1.81 | -0.11 | -5.73 | 1.81 | 1.915 | 1.5279 | 212322 |
| 1741390800 | 1.92 | -0.03 | -1.54 | 1.95 | 1.95 | 1.7209 | 19945 |
| 1741304400 | 1.95 | -0.3 | -13.33 | 2.1 | 2.31 | 1.76 | 38506 |
| 1741218000 | 2.25 | 0.33 | 17.30 | 2.3 | 2.35 | 1.93 | 116389 |
| 1741131600 | 1.9182 | -0.11 | -5.51 | 1.88 | 2.025 | 1.75 | 81443 |
| 1741045200 | 2.0299999 | -0.15 | -6.88 | 2.21 | 2.33 | 2 | 74644 |
| 1740786000 | 2.18 | 0 | 0.00 | 2.05 | 2.18 | 1.88 | 108043 |
| 1740699600 | 2.18 | -0.07 | -3.12 | 2.2952 | 2.37 | 2.17 | 12180 |
| 1740613200 | 2.2501 | -0.23 | -9.27 | 2.57 | 2.57 | 2.2501 | 8780 |
| 1740526800 | 2.48 | -0.04 | -1.59 | 2.31 | 2.5 | 2.17 | 22126 |
| 1740440400 | 2.52 | -0.13 | -4.91 | 2.6 | 2.6 | 2.1 | 76982 |
| 1740181200 | 2.6501 | -0.07 | -2.57 | 2.7599999 | 3 | 2.6 | 35796 |
| 1740094800 | 2.72 | -0.05 | -1.81 | 2.671 | 2.82 | 2.5724999 | 15519 |
| 1740008400 | 2.77 | -0.23 | -7.67 | 2.89 | 3.09 | 2.6499 | 51527 |
| 1739922000 | 3 | -0.75 | -20.00 | 3.61 | 3.61 | 2.7501 | 171257 |
| 1739576400 | 3.75 | 0.03 | 0.81 | 3.6 | 3.9 | 3.41 | 56156 |
| 1739490000 | 3.72 | -0.51 | -12.06 | 4.3 | 4.8 | 3.52 | 114429 |
| 1739403600 | 4.23 | -0.51 | -10.76 | 4.6 | 4.6 | 3.83 | 258653 |
| 1739317200 | 4.74 | -0.21 | -4.24 | 4.7699999 | 5.3 | 4.74 | 39685 |
| 1739230800 | 4.95 | -1.05 | -17.50 | 5.89 | 6.13 | 4.6 | 216238 |
| 1738971600 | 6 | 0.2 | 3.45 | 5.8 | 6.58 | 5.7 | 155620 |
| 1738885200 | 5.8 | 0.6 | 11.54 | 5.32 | 6.01 | 5.3099999 | 225866 |
| 1738798800 | 5.2 | 0.31 | 6.34 | 4.95 | 5.32 | 4.74 | 177083 |
| 1738712400 | 4.89 | 0.78 | 18.98 | 4.12 | 4.94 | 4.12 | 237012 |
| 1738626000 | 4.11 | -0.05 | -1.20 | 3.98 | 4.26 | 3.74 | 91267 |
| 1738366800 | 4.16 | 0.03 | 0.73 | 4.23 | 4.49 | 3.87 | 72727 |
| 1738280400 | 4.13 | -0.06 | -1.44 | 4.35 | 4.75 | 4.13 | 153601 |
| 1738194000 | 4.1903 | 0.02 | 0.48 | 4.15 | 4.57 | 3.95 | 64843 |
| 1738107600 | 4.1701 | 0.89 | 27.14 | 3.58 | 4.38 | 3.58 | 213087 |
| 1738021200 | 3.2799999 | -0.18 | -5.20 | 3.4 | 3.4 | 2.5 | 60214 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
