New Zealand markets close in 2 hours 8 minutes

Oportun Financial Corporation (OPRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.19+0.23 (+1.21%)
At close: 04:00PM EST
19.19 0.00 (0.00%)
After hours: 04:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202218.6719.3018.0019.1919.1999,247
21 Jan 202219.3519.5018.7818.9618.96116,200
20 Jan 202219.8220.3019.2419.2919.29263,300
19 Jan 202219.5019.9919.1019.9019.90124,300
18 Jan 202219.0019.0918.1318.9318.93163,300
14 Jan 202219.6019.6019.0219.2719.2764,800
13 Jan 202219.8020.2219.6419.7519.7563,300
12 Jan 202219.7319.7719.1619.6019.60150,700
11 Jan 202219.4519.6519.0219.5019.5068,800
10 Jan 202219.9020.3119.0619.2319.2384,000
07 Jan 202220.2120.5719.9620.0620.0662,800
06 Jan 202220.2421.3919.2220.3120.3160,100
05 Jan 202220.6820.9220.1720.1920.1979,100
04 Jan 202220.6621.0720.4420.6720.67149,800
03 Jan 202220.4521.2120.4520.6420.6471,700
31 Dec 202120.3720.8019.6520.2520.25160,600
30 Dec 202120.1720.6120.1020.4920.49170,100
29 Dec 202120.4520.6220.1120.2820.2871,600
28 Dec 202121.5321.7420.5620.5620.5683,200
27 Dec 202121.0621.6820.6921.4921.49247,400
23 Dec 202121.0321.7821.0221.1921.1961,600
22 Dec 202120.6421.0820.3620.7920.79278,100
21 Dec 202120.6621.1720.6620.6620.6687,700
20 Dec 202119.9720.7519.5420.2720.27306,600
17 Dec 202119.3620.4718.8220.4220.42467,200
16 Dec 202120.6920.7719.3719.4619.46125,500
15 Dec 202119.9420.7719.7520.4220.42138,800
14 Dec 202120.3421.3319.9620.0720.07154,700
13 Dec 202121.1821.1820.0220.4020.40150,000
10 Dec 202122.0622.9521.2021.2821.2893,400
09 Dec 202122.3422.8021.8121.8421.8471,400
08 Dec 202122.3023.1521.4822.6322.63117,400
07 Dec 202121.6422.7521.6422.4122.41102,900
06 Dec 202120.7822.0520.3621.4521.45108,100
03 Dec 202121.6221.7020.5220.6520.6582,700
02 Dec 202120.7921.6020.1121.4721.47160,500
01 Dec 202122.0822.3220.6420.7020.70132,300
30 Nov 202121.5421.6620.8021.4721.47354,300
29 Nov 202123.0123.3121.8121.8321.83103,100
26 Nov 202122.5722.7621.9422.6422.6459,900
24 Nov 202123.5423.9222.6423.2423.2476,300
23 Nov 202124.0424.0423.2223.7523.7580,200
22 Nov 202124.0724.6723.1223.8223.82110,300
19 Nov 202124.4924.6923.7123.7623.76119,000
18 Nov 202125.3525.3524.3224.6124.6192,900
17 Nov 202125.5426.1825.0525.2725.2796,300
16 Nov 202125.8326.2824.7025.2925.29100,100
15 Nov 202127.8427.8424.5725.9125.91264,100
12 Nov 202127.0827.9527.0127.7427.74134,200
11 Nov 202126.8927.5026.7826.8426.8466,700
10 Nov 202126.7327.2126.2026.9726.9766,700
09 Nov 202126.8527.0026.3326.7326.7364,100
08 Nov 202125.5826.9924.9726.8326.83133,200
05 Nov 202125.8726.6325.1125.2025.20242,600
04 Nov 202124.7527.4724.4225.4025.40442,700
03 Nov 202123.4624.3622.7423.4023.40349,500
02 Nov 202123.4623.8823.0123.3223.32123,000
01 Nov 202123.4223.8823.3823.4823.48208,500
29 Oct 202122.2323.2922.1123.2323.23146,100
28 Oct 202123.0323.0321.7722.1922.19171,800
27 Oct 202123.7723.9622.6722.8422.84138,200
26 Oct 202124.4225.5923.8023.9723.97176,800
25 Oct 202124.5024.6224.2024.4124.4197,700
22 Oct 202124.5324.7424.1924.4824.4834,500
21 Oct 202124.9325.1524.4224.6124.6130,100
20 Oct 202124.8025.0524.2624.9824.9872,800
19 Oct 202125.1825.1824.5624.9224.9233,600
18 Oct 202125.2025.3924.9525.1725.1770,700
15 Oct 202125.6225.8825.1125.2625.26171,000
14 Oct 202124.7825.3224.6325.2125.21108,300
13 Oct 202125.6525.6524.2124.4224.4267,300
12 Oct 202125.3126.2325.3125.6025.6046,100
11 Oct 202125.5425.7725.1825.3425.3442,900
08 Oct 202125.5525.9424.9325.2525.25205,800
07 Oct 202125.4026.5824.7125.8725.8794,900
06 Oct 202125.3025.7324.8525.2225.2277,500
05 Oct 202125.4825.7824.6825.3925.39220,300
04 Oct 202125.3925.5525.0325.3425.3453,200
01 Oct 202125.0725.8724.9225.2925.2997,400
30 Sep 202125.6925.8324.8525.0325.03137,300
29 Sep 202125.2725.6824.8025.5425.5461,400
28 Sep 202125.5725.8424.2625.2125.2162,600
27 Sep 202124.8525.7324.5725.6025.6081,700
24 Sep 202124.0425.1623.9324.6924.6957,700
23 Sep 202123.8624.1923.7024.0024.0019,600
22 Sep 202123.5423.9923.1723.6323.6327,400
21 Sep 202123.8023.9622.8823.3023.3052,700
20 Sep 202123.7924.1023.2523.6023.6047,800
17 Sep 202124.1624.5023.8624.4624.4688,700
16 Sep 202124.1524.3823.7424.1624.1624,200
15 Sep 202124.0724.2123.3724.1924.1940,200
14 Sep 202124.4624.7424.0024.1724.1755,200
13 Sep 202124.3424.6824.1124.4524.4535,500
10 Sep 202124.6324.9824.0624.1524.1528,300
09 Sep 202124.7925.6823.5024.4224.42318,200
08 Sep 202125.1825.2824.5824.8024.8039,000
07 Sep 202125.7925.8525.2625.2825.2826,800
03 Sep 202125.5826.0925.0525.6525.6537,000
02 Sep 202125.5226.0225.1325.6125.6130,500
01 Sep 202125.1125.5824.9325.4925.4931,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...