U.S. markets open in 6 hours 29 minutes
F S&P 500
5,561.50 +15.50 (+0.28%) F Dow Jones
39,574.00 +24.00 (+0.06%) F Nasdaq
20,119.75 +80.25 (+0.40%) E-mini Russell 2000 Index Futur
2,070.50 +10.40 (+0.50%) Petróleo
82.27 +0.53 (+0.65%) Oro
2,336.80 +0.20 (+0.01%)
OppFi Inc. (OPFI)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 3.4000 | 3.5000 | 3.3800 | 3.3900 | 3.3900 | 85,500 |
| 26 jun 2024 | 3.3500 | 3.4950 | 3.3500 | 3.3900 | 3.3900 | 127,600 |
| 25 jun 2024 | 3.3500 | 3.4700 | 3.3500 | 3.3700 | 3.3700 | 113,400 |
| 24 jun 2024 | 3.4000 | 3.4090 | 3.3210 | 3.3600 | 3.3600 | 93,800 |
| 21 jun 2024 | 3.2300 | 3.4500 | 3.2100 | 3.3500 | 3.3500 | 254,800 |
| 20 jun 2024 | 3.4000 | 3.5000 | 3.2200 | 3.2400 | 3.2400 | 125,200 |
| 18 jun 2024 | 3.4800 | 3.5200 | 3.3800 | 3.4000 | 3.4000 | 126,400 |
| 17 jun 2024 | 3.2400 | 3.5100 | 3.2400 | 3.4600 | 3.4600 | 311,300 |
| 14 jun 2024 | 3.2300 | 3.3300 | 3.2300 | 3.2600 | 3.2600 | 96,000 |
| 13 jun 2024 | 3.2700 | 3.3300 | 3.2300 | 3.2600 | 3.2600 | 84,700 |
| 12 jun 2024 | 3.3500 | 3.4000 | 3.2200 | 3.2700 | 3.2700 | 143,000 |
| 11 jun 2024 | 3.0700 | 3.2700 | 3.0580 | 3.2700 | 3.2700 | 183,700 |
| 10 jun 2024 | 3.2300 | 3.3000 | 3.0450 | 3.0800 | 3.0800 | 203,000 |
| 07 jun 2024 | 3.1400 | 3.3550 | 3.1400 | 3.2200 | 3.2200 | 183,400 |
| 06 jun 2024 | 3.2400 | 3.3040 | 3.1400 | 3.1700 | 3.1700 | 165,300 |
| 05 jun 2024 | 3.2600 | 3.3380 | 3.1900 | 3.2300 | 3.2300 | 218,200 |
| 04 jun 2024 | 3.2200 | 3.3090 | 3.1900 | 3.2600 | 3.2600 | 155,100 |
| 03 jun 2024 | 3.2600 | 3.4300 | 3.2300 | 3.2400 | 3.2400 | 219,900 |
| 31 may 2024 | 3.4000 | 3.4350 | 3.2200 | 3.2300 | 3.2300 | 191,600 |
| 30 may 2024 | 3.3900 | 3.4800 | 3.3500 | 3.3700 | 3.3700 | 110,800 |
| 29 may 2024 | 3.3000 | 3.4300 | 3.2400 | 3.3500 | 3.3500 | 186,600 |
| 28 may 2024 | 3.3800 | 3.4750 | 3.2720 | 3.3600 | 3.3600 | 244,800 |
| 24 may 2024 | 3.1100 | 3.3600 | 3.1100 | 3.3300 | 3.3300 | 202,900 |
| 23 may 2024 | 3.2600 | 3.2700 | 3.1200 | 3.1200 | 3.1200 | 189,400 |
| 22 may 2024 | 3.2400 | 3.2980 | 3.1800 | 3.2200 | 3.2200 | 188,200 |
| 21 may 2024 | 3.1700 | 3.5590 | 3.1110 | 3.2800 | 3.2800 | 454,900 |
| 20 may 2024 | 2.9200 | 3.2800 | 2.9200 | 3.2300 | 3.2300 | 401,100 |
| 17 may 2024 | 2.8600 | 2.9900 | 2.8500 | 2.9100 | 2.9100 | 90,400 |
| 16 may 2024 | 2.9200 | 2.9500 | 2.8200 | 2.8400 | 2.8400 | 187,600 |
| 15 may 2024 | 2.9900 | 2.9900 | 2.8600 | 2.8800 | 2.8800 | 173,800 |
| 14 may 2024 | 3.0300 | 3.0800 | 2.9600 | 2.9600 | 2.9600 | 163,100 |
| 13 may 2024 | 3.0200 | 3.0800 | 2.9710 | 3.0600 | 3.0600 | 344,700 |
| 10 may 2024 | 3.1800 | 3.1800 | 3.0100 | 3.0100 | 3.0100 | 229,400 |
| 09 may 2024 | 3.0200 | 3.1600 | 2.9600 | 3.1000 | 3.1000 | 396,200 |
| 08 may 2024 | 3.0000 | 3.1600 | 2.8400 | 3.0200 | 3.0200 | 543,900 |
| 07 may 2024 | 2.7000 | 2.9000 | 2.6650 | 2.7000 | 2.7000 | 224,000 |
| 06 may 2024 | 2.7500 | 2.7800 | 2.6300 | 2.6800 | 2.6800 | 170,000 |
| 03 may 2024 | 2.8500 | 2.8700 | 2.7300 | 2.7600 | 2.7600 | 48,800 |
| 02 may 2024 | 2.7400 | 2.7900 | 2.7000 | 2.7800 | 2.7800 | 75,200 |
| 01 may 2024 | 2.6600 | 2.7500 | 2.6110 | 2.7100 | 2.7100 | 64,800 |
| 30 abr 2024 | 2.6900 | 2.7200 | 2.6050 | 2.6700 | 2.6700 | 137,100 |
| 29 abr 2024 | 2.7000 | 2.8100 | 2.6600 | 2.7300 | 2.7300 | 176,300 |
| 26 abr 2024 | 2.6600 | 2.7500 | 2.5600 | 2.6600 | 2.6600 | 212,700 |
| 25 abr 2024 | 2.8200 | 2.8450 | 2.6000 | 2.6400 | 2.6400 | 290,900 |
| 24 abr 2024 | 3.0200 | 3.0400 | 2.8550 | 2.8700 | 2.8700 | 107,800 |
| 23 abr 2024 | 2.9900 | 3.1590 | 2.9800 | 3.0400 | 3.0400 | 160,300 |
| 22 abr 2024 | 3.0700 | 3.0700 | 2.8900 | 2.9800 | 2.9800 | 161,200 |
| 19 abr 2024 | 2.8200 | 3.0500 | 2.8100 | 2.9900 | 2.9900 | 245,100 |
| 18 abr 2024 | 2.8000 | 2.9400 | 2.7900 | 2.8800 | 2.8800 | 232,600 |
| 18 abr 2024 | 0.12 Dividendo | |||||
| 17 abr 2024 | 2.9400 | 2.9900 | 2.8700 | 2.9200 | 2.8000 | 212,400 |
| 16 abr 2024 | 3.0300 | 3.0300 | 2.8300 | 2.9300 | 2.8096 | 277,900 |
| 15 abr 2024 | 3.2600 | 3.2810 | 3.0000 | 3.0400 | 2.9151 | 312,500 |
| 12 abr 2024 | 3.2200 | 3.2800 | 3.1400 | 3.2000 | 3.0685 | 238,800 |
| 11 abr 2024 | 3.2800 | 3.4300 | 3.2000 | 3.2900 | 3.1548 | 583,900 |
| 10 abr 2024 | 3.1600 | 3.2500 | 2.9800 | 3.1900 | 3.0589 | 453,800 |
| 09 abr 2024 | 2.7800 | 3.4200 | 2.7800 | 3.2100 | 3.0781 | 2,865,200 |
| 08 abr 2024 | 2.4400 | 2.6400 | 2.4000 | 2.5600 | 2.4548 | 227,200 |
| 05 abr 2024 | 2.4200 | 2.4500 | 2.3900 | 2.4100 | 2.3110 | 145,500 |
| 04 abr 2024 | 2.5100 | 2.5100 | 2.3750 | 2.4100 | 2.3110 | 201,700 |
| 03 abr 2024 | 2.4800 | 2.5200 | 2.4500 | 2.4900 | 2.3877 | 115,900 |
| 02 abr 2024 | 2.4800 | 2.5200 | 2.4500 | 2.5000 | 2.3973 | 130,900 |
| 01 abr 2024 | 2.5000 | 2.5200 | 2.4600 | 2.5000 | 2.3973 | 153,000 |
| 28 mar 2024 | 2.4800 | 2.5400 | 2.4600 | 2.5000 | 2.3973 | 138,700 |
| 27 mar 2024 | 2.4300 | 2.5200 | 2.4300 | 2.4900 | 2.3877 | 111,000 |
| 26 mar 2024 | 2.4000 | 2.4600 | 2.3500 | 2.4300 | 2.3301 | 211,800 |
| 25 mar 2024 | 2.5800 | 2.6050 | 2.3700 | 2.3800 | 2.2822 | 452,000 |
| 22 mar 2024 | 2.5000 | 2.6300 | 2.5000 | 2.5800 | 2.4740 | 184,700 |
| 21 mar 2024 | 2.5600 | 2.5600 | 2.4500 | 2.5000 | 2.3973 | 182,300 |
| 20 mar 2024 | 2.3800 | 2.5200 | 2.3700 | 2.5200 | 2.4164 | 266,200 |
| 19 mar 2024 | 2.3800 | 2.4790 | 2.3600 | 2.4200 | 2.3205 | 243,300 |
| 18 mar 2024 | 2.5000 | 2.5300 | 2.4000 | 2.4100 | 2.3110 | 331,300 |
| 15 mar 2024 | 2.5300 | 2.5800 | 2.4800 | 2.5200 | 2.4164 | 250,000 |
| 14 mar 2024 | 2.6500 | 2.6910 | 2.4950 | 2.5200 | 2.4164 | 243,900 |
| 13 mar 2024 | 2.5500 | 2.7800 | 2.5450 | 2.6400 | 2.5315 | 319,100 |
| 12 mar 2024 | 2.5800 | 2.6600 | 2.5000 | 2.5500 | 2.4452 | 312,000 |
| 11 mar 2024 | 2.9600 | 2.9600 | 2.5400 | 2.5600 | 2.4548 | 1,074,000 |
| 08 mar 2024 | 2.9500 | 3.1000 | 2.7600 | 2.9000 | 2.7808 | 1,720,900 |
| 07 mar 2024 | 3.6500 | 3.8300 | 3.5400 | 3.7900 | 3.6342 | 727,300 |
| 06 mar 2024 | 3.4300 | 3.6300 | 3.3830 | 3.6200 | 3.4712 | 376,700 |
| 05 mar 2024 | 3.4300 | 3.4400 | 3.3510 | 3.3700 | 3.2315 | 151,400 |
| 04 mar 2024 | 3.4700 | 3.6100 | 3.4300 | 3.4400 | 3.2986 | 232,900 |
| 01 mar 2024 | 3.5400 | 3.5400 | 3.4100 | 3.4700 | 3.3274 | 155,300 |
| 29 feb 2024 | 3.3400 | 3.5300 | 3.3400 | 3.5200 | 3.3753 | 208,000 |
| 28 feb 2024 | 3.4900 | 3.5300 | 3.3200 | 3.3300 | 3.1932 | 197,800 |
| 27 feb 2024 | 3.5100 | 3.5500 | 3.4400 | 3.5300 | 3.3849 | 168,600 |
| 26 feb 2024 | 3.3500 | 3.5730 | 3.3300 | 3.5100 | 3.3658 | 326,500 |
| 23 feb 2024 | 3.3800 | 3.4100 | 3.3000 | 3.3000 | 3.1644 | 171,800 |
| 22 feb 2024 | 3.4800 | 3.5460 | 3.3900 | 3.4100 | 3.2699 | 156,900 |
| 21 feb 2024 | 3.6800 | 3.6800 | 3.4400 | 3.4600 | 3.3178 | 198,800 |
| 20 feb 2024 | 3.6800 | 3.6900 | 3.5100 | 3.6700 | 3.5192 | 226,100 |
| 16 feb 2024 | 3.7300 | 3.8250 | 3.6500 | 3.7300 | 3.5767 | 232,900 |
| 15 feb 2024 | 3.8300 | 3.9000 | 3.6300 | 3.7300 | 3.5767 | 285,000 |
| 14 feb 2024 | 3.5100 | 3.7900 | 3.4500 | 3.7900 | 3.6342 | 312,600 |
| 13 feb 2024 | 3.4600 | 3.6000 | 3.4110 | 3.4800 | 3.3370 | 231,600 |
| 12 feb 2024 | 3.2600 | 3.5700 | 3.2400 | 3.5300 | 3.3849 | 432,900 |
| 09 feb 2024 | 3.1900 | 3.2600 | 3.1000 | 3.2400 | 3.1068 | 219,300 |
| 08 feb 2024 | 3.1000 | 3.2600 | 3.1000 | 3.2400 | 3.1068 | 180,600 |
| 07 feb 2024 | 3.0900 | 3.1280 | 2.9900 | 3.0400 | 2.9151 | 174,200 |
| 06 feb 2024 | 3.0300 | 3.1760 | 3.0300 | 3.1300 | 3.0014 | 191,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.