Open Lending Corporation
〈LPRO〉
走勢 | 代碼 | 英文簡稱 | 日期 | 成交價 | 漲跌 | 幅度(%) | 成交量 | ETF檔數![]() |
---|---|---|---|---|---|---|---|---|
BRY | Berry | 08/12 | 2.8600 | 0.0300 | 1.06 | 731,520 | 17 | |
EBF | Ennis Inc. | 08/12 | 18.3600 | 0.3700 | 2.06 | 173,659 | 17 | |
IHRT | iHeartMedia | 08/12 | 2.0300 | 0.4000 | 24.54 | 6,409,007 | 17 | |
LC | LendingClub | 08/12 | 15.4600 | 0.6000 | 4.04 | 1,185,678 | 17 | |
NX | Quanex Building Products | 08/12 | 20.8300 | 1.5500 | 8.04 | 324,321 | 17 | |
STC | Stewart Information | 08/12 | 70.1000 | 2.1600 | 3.18 | 140,590 | 17 | |
THR | Thermon Group Holdings Inc. | 08/12 | 25.7100 | 0.9500 | 3.84 | 401,277 | 17 | |
TREE | LendingTree | 08/12 | 56.9700 | 1.6600 | 3.00 | 269,216 | 17 | |
VTOL | Bristow Group | 08/12 | 38.2000 | 0.5800 | 1.54 | 273,648 | 17 | |
WRLD | World Acceptance Corporation | 08/12 | 168.2900 | 6.9800 | 4.33 | 37,245 | 17 | |
WSR | Whitestone REIT | 08/12 | 12.2400 | 0.2500 | 2.09 | 184,543 | 16 | |
WNC | Wabash National | 08/12 | 10.5900 | 0.8400 | 8.62 | 655,815 | 16 | |
WTI | W&T Offshore | 08/12 | 1.7500 | 0.0300 | 1.74 | 1,005,305 | 16 | |
WTTR | Select Water Solutions | 08/12 | 8.2300 | -0.0100 | -0.12 | 1,330,371 | 16 | |
VRTS | Virtus Investment Partners | 08/12 | 194.1300 | 4.8300 | 2.55 | 49,668 | 16 | |
WD | Walker & Dunlop Inc. | 08/12 | 83.2700 | 5.0100 | 6.40 | 344,864 | 16 | |
XPRO | Expro | 08/12 | 10.3900 | 0.5000 | 5.06 | 821,515 | 16 | |
TIPT | Tiptree | 08/12 | 22.8300 | 0.5300 | 2.38 | 128,099 | 16 | |
TITN | Titan Machinery | 08/12 | 19.5300 | 0.5700 | 3.01 | 194,642 | 16 | |
TRST | TrustCo Bank Corp NY | 08/12 | 34.9000 | 1.5200 | 4.55 | 91,811 | 16 | |
TTI | Tetra Technologies | 08/12 | 3.9700 | 0.0500 | 1.28 | 2,237,840 | 16 | |
UFCS | United Fire Group | 08/12 | 30.5800 | 0.6600 | 2.21 | 152,889 | 16 | |
UHT | Universal Health Realty Income Trust | 08/12 | 39.6500 | 1.1200 | 2.91 | 70,895 | 16 | |
UIS | Unisys | 08/12 | 3.8200 | 0.1300 | 3.52 | 1,283,652 | 16 | |
UPBD | Upbound | 08/12 | 22.6300 | 1.2400 | 5.80 | 685,114 | 16 | |
USPH | U.S. Physical Therapy | 08/12 | 87.4900 | 0.7800 | 0.90 | 207,943 | 16 | |
UVE | UNIVERSAL INSURANCE HOLDINGS INC | 08/12 | 24.1400 | 0.3000 | 1.26 | 205,738 | 16 | |
UVSP | Univest Financial | 08/12 | 30.0200 | 1.3200 | 4.60 | 112,596 | 16 | |
VBTX | Veritex Holdings | 08/12 | 31.7700 | 0.9400 | 3.05 | 470,413 | 16 | |
STEL | Stellar Bank | 08/12 | 29.2900 | 0.7900 | 2.77 | 296,988 | 16 | |
SWBI | Smith & Wesson Brands | 08/12 | 8.1400 | 0.1000 | 1.24 | 609,061 | 16 | |
SXC | SunCoke Energy Inc. | 08/12 | 8.0800 | 0.2800 | 3.59 | 1,474,763 | 16 | |
TDW | Tidewater | 08/12 | 55.4900 | 0.6500 | 1.19 | 793,526 | 16 | |
TFIN | Triumph Financial | 08/12 | 54.1700 | 2.8200 | 5.49 | 203,004 | 16 | |
SLQT | SelectQuote | 08/12 | 2.0200 | 0.1000 | 5.21 | 1,418,921 | 16 | |
SMBK | SmartFinancial | 08/12 | 34.9200 | 1.3600 | 4.05 | 67,179 | 16 | |
SPFI | South Plains Financial | 08/12 | 38.7900 | 1.7100 | 4.61 | 57,158 | 16 | |
SPNT | SiriusPoint | 08/12 | 18.4700 | 0.1400 | 0.76 | 479,207 | 16 | |
PUMP | ProPetro Holding | 08/12 | 4.8800 | 0.1800 | 3.83 | 1,763,947 | 16 | |
QCRH | QCR Holdings | 08/12 | 75.0800 | 4.0600 | 5.72 | 146,875 | 16 | |
RBBN | Ribbon Communications | 08/12 | 4.0600 | 0.0400 | 1.00 | 685,176 | 16 | |
RC | Ready Capital | 08/12 | 3.8400 | 0.0600 | 1.59 | 2,740,057 | 16 | |
REX | Rex American Resources Corp. | 08/12 | 54.2500 | 1.0000 | 1.88 | 77,769 | 16 | |
RICK | RCI Hospitality | 08/12 | 36.7300 | 0.4800 | 1.32 | 142,036 | 16 | |
RIOT | Riot Platforms | 08/12 | 11.4400 | 0.3300 | 2.97 | 16,929,399 | 16 | |
SBH | Sally Beauty Holdings Inc. | 08/12 | 12.5700 | 0.7200 | 6.08 | 2,422,591 | 16 | |
SBSI | Southside Bancshares | 08/12 | 29.9000 | 1.0000 | 3.46 | 106,046 | 16 | |
SCSC | ScanSource, Inc. | 08/12 | 43.4200 | 1.8600 | 4.48 | 248,350 | 16 | |
SCVL | Shoe Carnival, Inc. | 08/12 | 20.6500 | 0.7200 | 3.61 | 323,467 | 16 | |
OII | Oceaneering International | 08/12 | 22.1200 | 0.7300 | 3.41 | 691,183 | 16 | |
OIS | Oil States International, Inc | 08/12 | 5.1000 | 0.1100 | 2.20 | 586,096 | 16 | |
NMIH | NMI Holdings Inc | 08/12 | 39.6500 | 0.4000 | 1.02 | 317,193 | 16 | |
MRC | MRC Global | 08/12 | 13.9300 | 0.3900 | 2.88 | 836,941 | 16 | |
MSBI | Midland States Bancorp | 08/12 | 18.1200 | 0.6200 | 3.54 | 176,988 | 16 | |
MVST | Microvast | 08/12 | 2.6200 | -0.4100 | -13.53 | 33,997,740 | 16 | |
MYE | Myers Industries | 08/12 | 16.5300 | 0.8000 | 5.09 | 209,851 | 16 | |
NE | Noble | 08/12 | 26.9800 | 0.7400 | 2.82 | 1,750,359 | 16 | |
PARR | Par Pacific Holdings | 08/12 | 28.1400 | 0.9100 | 3.34 | 1,166,241 | 16 | |
PEBO | Peoples Bancorp | 08/12 | 29.6600 | 1.0700 | 3.74 | 160,012 | 16 | |
PFBC | Preferred Bank | 08/12 | 92.9600 | 1.8800 | 2.06 | 143,034 | 16 | |
PLOW | Douglas Dynamics | 08/12 | 31.5700 | 0.7100 | 2.30 | 454,102 | 16 | |
PRA | ProAssurance | 08/12 | 24.0400 | 0.1000 | 0.42 | 548,415 | 16 | |
PRAA | PRA Group | 08/12 | 16.1600 | 0.8900 | 5.83 | 304,408 | 16 | |
PRG | PROG | 08/12 | 33.4800 | 1.2500 | 3.88 | 364,469 | 16 | |
PRIM | Primoris Services | 08/12 | 114.5900 | 3.3800 | 3.04 | 929,874 | 16 | |
PTEN | Patterson-UTI Energy | 08/12 | 5.6000 | 0.1900 | 3.51 | 6,554,420 | 16 | |
LOCO | El Pollo Loco | 08/12 | 10.3800 | 0.2200 | 2.17 | 257,763 | 16 | |
LXFR | Luxfer Holdings | 08/12 | 12.3400 | 0.3500 | 2.92 | 146,479 | 16 | |
MCB | Metropolitan Bank | 08/12 | 73.1400 | 3.1100 | 4.44 | 52,903 | 16 | |
MGY | Magnolia Oil & Gas | 08/12 | 23.6900 | 0.5500 | 2.38 | 1,883,412 | 16 | |
MITK | Mitek Systems | 08/12 | 9.7600 | 0.0300 | 0.31 | 448,297 | 16 | |
MOV | Movado Group | 08/12 | 15.9000 | 0.4600 | 2.98 | 89,093 | 16 | |
IIIN | Insteel Industries | 08/12 | 37.4400 | 1.4700 | 4.09 | 133,761 | 16 | |
IIIV | i3 Verticals | 08/12 | 32.1100 | 0.6500 | 2.07 | 256,392 | 16 | |
IBOC | International Bancshares | 08/12 | 70.9100 | 2.1300 | 3.10 | 265,635 | 16 | |
JRVR | James River Group | 08/12 | 5.7500 | 0.1000 | 1.77 | 158,094 | 16 | |
KNTK | Kinetik | 08/12 | 41.9500 | 1.2500 | 3.07 | 769,185 | 16 | |
KOP | Koppers Holdings Inc. | 08/12 | 29.6500 | 1.3000 | 4.59 | 265,579 | 16 | |
EGY | VAALCO Energy | 08/12 | 3.8100 | 0.2100 | 5.83 | 810,833 | 16 | |
FBRT | Franklin BSP Realty Trust | 08/12 | 10.9800 | 0.2000 | 1.86 | 426,285 | 16 | |
FFWM | First Foundation | 08/12 | 5.2300 | 0.3100 | 6.30 | 766,358 | 16 | |
FOR | Forestar Group | 08/12 | 26.4800 | 0.8700 | 3.40 | 156,771 | 16 | |
GDEN | Golden Entertainment | 08/12 | 25.9700 | 1.4300 | 5.83 | 280,357 | 16 | |
GLDD | Great Lakes Dredge & Dock | 08/12 | 11.3900 | -0.0800 | -0.70 | 436,439 | 16 | |
GLRE | Greenlight Capital Re | 08/12 | 13.1400 | 0.1400 | 1.08 | 91,284 | 16 | |
GNTY | Guaranty Bancshares | 08/12 | 45.7000 | 2.0000 | 4.58 | 57,621 | 16 | |
GRBK | Green Brick Partners | 08/12 | 67.1300 | 2.1900 | 3.37 | 266,308 | 16 | |
GRNT | Granite Ridge Resources | 08/12 | 5.3800 | 0.1300 | 2.48 | 718,445 | 16 | |
HAFC | Hanmi Financial | 08/12 | 23.9700 | 1.1000 | 4.81 | 191,179 | 16 | |
HONE | HarborOne Bancorp | 08/12 | 12.1500 | 0.4000 | 3.40 | 199,256 | 16 | |
HRTG | Heritage Insurance | 08/12 | 21.7000 | 0.7600 | 3.63 | 489,279 | 16 | |
HSII | Heidrick & Struggles | 08/12 | 48.0400 | 2.6800 | 5.91 | 131,851 | 16 | |
HSTM | HealthStream | 08/12 | 26.5200 | 0.5600 | 2.16 | 135,051 | 16 | |
HVT | Haverty Furniture | 08/12 | 22.2100 | 1.1400 | 5.41 | 115,203 | 16 | |
HZO | MarineMax | 08/12 | 24.8600 | 1.8200 | 7.90 | 269,847 | 16 | |
ECPG | Encore Capital Group Inc | 08/12 | 41.1450 | 1.4850 | 3.74 | 650,806 | 16 | |
EFC | Ellington Financial | 08/12 | 13.3600 | 0.2000 | 1.52 | 1,398,262 | 16 | |
DCOM | Dime Community Bancshares | 08/12 | 29.0100 | 1.4200 | 5.15 | 246,845 | 16 | |
DFIN | Donnelley Financial Solutions | 08/12 | 56.1500 | 4.1600 | 8.00 | 720,839 | 16 | |
DGICA | Donegal Group - Class A Common Stock | 08/12 | 17.4400 | 0.3000 | 1.75 | 134,109 | 16 | |
DHIL | Diamond Hill | 08/12 | 146.9200 | 3.0200 | 2.10 | 21,962 | 16 | |
DNOW | DNOW | 08/12 | 14.8200 | 0.4500 | 3.13 | 1,022,090 | 16 | |
CRK | Comstock Resources | 08/12 | 15.5500 | -0.2100 | -1.33 | 2,433,366 | 16 | |
CRMT | America's Car-Mart | 08/12 | 45.6600 | 0.7300 | 1.62 | 117,876 | 16 | |
CSTL | Castle Biosciences | 08/12 | 19.3400 | 0.1800 | 0.94 | 475,197 | 16 | |
BY | Byline Bancorp | 08/12 | 27.0100 | 0.9900 | 3.80 | 209,324 | 16 | |
BZH | Beazer Homes USA | 08/12 | 24.2100 | 1.1100 | 4.81 | 328,536 | 16 | |
CAC | Camden National | 08/12 | 39.1200 | 1.4000 | 3.71 | 78,100 | 16 | |
CAL | Caleres | 08/12 | 14.6800 | 0.9600 | 7.00 | 589,935 | 16 | |
CARE | Carter Bankshares | 08/12 | 18.1700 | 0.6600 | 3.77 | 107,889 | 16 | |
CASS | Cass Information Systems | 08/12 | 42.4100 | 0.3500 | 0.83 | 47,126 | 16 | |
CCNE | CNB Financial | 08/12 | 24.0100 | 1.4300 | 6.33 | 157,911 | 16 | |
CLW | Clearwater Paper Corp. | 08/12 | 21.7000 | -0.0600 | -0.28 | 316,315 | 16 | |
CMCO | Columbus Mckinnon | 08/12 | 14.3900 | 0.8100 | 5.96 | 277,665 | 16 | |
CNOB | ConnectOne | 08/12 | 24.0300 | 1.1200 | 4.89 | 338,830 | 16 | |
CNS | Cohen & Steers | 08/12 | 75.3400 | 1.9900 | 2.71 | 198,156 | 16 | |
COMM | Commscope | 08/12 | 15.2500 | 0.0100 | 0.07 | 6,864,070 | 16 | |
BFC | Bank First | 08/12 | 121.8300 | 4.7900 | 4.09 | 97,391 | 16 | |
ASIX | AdvanSix | 08/12 | 18.9400 | 0.6500 | 3.55 | 358,760 | 16 | |
ATEN | A10 Networks | 08/12 | 17.8200 | 0.6900 | 4.03 | 977,169 | 16 | |
AVNW | Aviat Networks | 08/12 | 22.5300 | 0.9400 | 4.35 | 117,786 | 16 | |
ACA | Arcosa | 08/12 | 99.2500 | 3.7200 | 3.89 | 324,210 | 16 | |
ACCO | Acco Brands Corporation | 08/12 | 3.8000 | 0.1300 | 3.54 | 496,942 | 16 | |
ALG | Alamo Group | 08/12 | 227.0100 | 5.3600 | 2.42 | 95,639 | 16 | |
AMAL | Amalgamated Financial | 08/12 | 29.2600 | 1.0400 | 3.69 | 159,907 | 16 | |
AMBC | Ambac Financial Group, Inc. | 08/12 | 8.0500 | 0.4800 | 6.34 | 1,235,513 | 16 | |
AORT | Artivion | 08/12 | 43.8500 | 0.8900 | 2.07 | 1,256,726 | 16 | |
APAM | Artisan Partners Asset Management | 08/12 | 47.5600 | 0.8900 | 1.91 | 635,377 | 16 | |
APPS | Digital Turbine | 08/12 | 4.2800 | -0.0100 | -0.23 | 3,460,953 | 16 |

資料排序中...請稍候