Premium
OppFi Inc (OPFI.WS)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737762000 | 3.46 | 0.52 | 17.69 | 3.0099999 | 3.57 | 3.0099999 | 105741 |
| 1737675600 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
| 1737589200 | 2.94 | -0.06 | -2.00 | 3.1 | 3.1001 | 2.9 | 83980 |
| 1737502800 | 3 | 0.44 | 17.14 | 2.85 | 3.23 | 2.85 | 253694 |
| 1737157200 | 2.561 | 0.01 | 0.43 | 2.62 | 3.04 | 2.54 | 87419 |
| 1737070800 | 2.55 | -0.45 | -15.00 | 2.9 | 2.9391 | 2.38 | 370933 |
| 1736984400 | 3 | 0.87 | 40.85 | 2.35 | 3.02 | 2.17 | 417476 |
| 1736898000 | 2.13 | 0.4 | 23.12 | 1.83 | 2.4415 | 1.8208 | 401773 |
| 1736811600 | 1.73 | 0.23 | 15.33 | 1.45 | 1.73 | 1.43 | 195208 |
| 1736552400 | 1.5 | 0.65 | 76.45 | 1.15 | 1.53 | 1.1399999 | 441126 |
| 1736379600 | 0.8501 | 0.0201 | 2.42 | 0.8 | 0.96 | 0.62 | 153073 |
| 1736293200 | 0.83 | -0.0698 | -7.76 | 0.95 | 0.95 | 0.77 | 152236 |
| 1736206800 | 0.8998 | -0.0816 | -8.31 | 0.96 | 0.99 | 0.6899999 | 185993 |
| 1735947600 | 0.9814 | 0.0114 | 1.18 | 1.04 | 1.05 | 0.96 | 455091 |
| 1735861200 | 0.97 | 0.1 | 11.49 | 0.89 | 1.1 | 0.89 | 195282 |
| 1735688400 | 0.87 | 0.005 | 0.58 | 0.8282 | 0.8955 | 0.7436 | 57680 |
| 1735602000 | 0.865 | 0.016 | 1.88 | 0.87 | 0.89 | 0.8478 | 13654 |
| 1735342800 | 0.849 | -0.083 | -8.91 | 0.9212 | 0.932 | 0.7204 | 20748 |
| 1735256400 | 0.932 | 0.147 | 18.73 | 0.8 | 0.98 | 0.8 | 62413 |
| 1735077840 | 0.785 | 0.045 | 6.08 | 0.7524 | 0.794 | 0.75 | 67500 |
| 1734997200 | 0.74 | -0.0775 | -9.48 | 0.92 | 0.92 | 0.735 | 39713 |
| 1734738000 | 0.8175 | 0.0375 | 4.81 | 0.71 | 0.8175 | 0.36 | 71441 |
| 1734651600 | 0.78 | -0.03 | -3.70 | 0.8 | 0.8675 | 0.730401 | 14444 |
| 1734565200 | 0.81 | -0.09 | -10.00 | 0.94 | 1 | 0.81 | 62959 |
| 1734478800 | 0.9 | 0.0546 | 6.46 | 0.8454 | 0.91 | 0.8454 | 43493 |
| 1734392400 | 0.8454 | 0.0554 | 7.01 | 0.7834989 | 0.85 | 0.755 | 65768 |
| 1734133200 | 0.79 | 0.12 | 17.91 | 0.6783 | 0.8 | 0.676 | 25813 |
| 1734046800 | 0.67 | -0.02 | -2.90 | 0.67 | 0.7 | 0.65 | 221390 |
| 1733960400 | 0.6899999 | -0.0413 | -5.65 | 0.7 | 0.73 | 0.6899999 | 4183 |
| 1733874000 | 0.7312999 | 0.0412989 | 5.99 | 0.6525 | 0.758 | 0.6524 | 41949 |
| 1733787600 | 0.690001 | -0.079999 | -10.39 | 0.8 | 0.8 | 0.690001 | 52473 |
| 1733528400 | 0.77 | -0.029999 | -3.75 | 0.8 | 0.8 | 0.707 | 30736 |
| 1733442000 | 0.799999 | -0.016001 | -1.96 | 0.791 | 0.835 | 0.73 | 31834 |
| 1733355600 | 0.8159999 | -0.022 | -2.63 | 0.84 | 0.84 | 0.6667999 | 61035 |
| 1733269200 | 0.838 | -0.0728 | -7.99 | 0.87 | 0.87 | 0.734 | 84151 |
| 1733182800 | 0.9108 | -0.1036 | -10.21 | 1.01 | 1.01 | 0.85 | 227863 |
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
