New Zealand markets open in 56 minutes

Oportun Financial Corporation (OPRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.62+0.10 (+1.89%)
As of 02:57PM EST. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20225.535.695.455.625.6248,762
07 Dec 20225.805.835.505.525.5282,000
06 Dec 20225.715.935.665.865.86197,300
05 Dec 20225.685.775.585.715.71119,900
02 Dec 20225.595.895.515.685.68115,800
01 Dec 20225.685.845.565.775.77153,500
30 Nov 20226.016.075.445.545.54757,300
29 Nov 20225.606.085.566.026.02113,700
28 Nov 20226.076.135.595.645.64120,900
25 Nov 20226.136.245.786.106.10112,100
23 Nov 20225.996.115.796.016.0192,900
22 Nov 20225.996.085.805.975.97137,100
21 Nov 20225.866.105.815.985.98152,200
18 Nov 20226.246.245.775.935.93114,300
17 Nov 20226.586.586.006.096.09135,000
16 Nov 20226.937.146.476.506.50492,100
15 Nov 20226.777.486.487.107.10466,900
14 Nov 20226.796.926.136.166.16419,700
11 Nov 20226.507.116.456.606.60566,400
10 Nov 20225.716.625.716.446.44354,800
09 Nov 20225.165.835.065.595.59627,700
08 Nov 20224.766.234.615.265.262,461,800
07 Nov 20224.394.394.034.154.15296,000
04 Nov 20224.334.374.054.314.31230,600
03 Nov 20224.554.704.324.334.33125,800
02 Nov 20225.535.534.524.584.58466,500
01 Nov 20225.535.535.325.475.47158,700
31 Oct 20225.175.535.125.505.50170,300
28 Oct 20225.085.355.015.245.24101,000
27 Oct 20224.745.154.535.005.00146,200
26 Oct 20224.464.894.264.694.69185,200
25 Oct 20224.264.704.184.604.60119,400
24 Oct 20224.284.314.034.254.25163,100
21 Oct 20224.154.244.064.234.23106,600
20 Oct 20224.104.254.074.124.12118,200
19 Oct 20224.344.344.054.134.13307,900
18 Oct 20224.414.554.234.254.25128,300
17 Oct 20224.414.474.364.384.38126,000
14 Oct 20224.724.724.244.254.25122,900
13 Oct 20224.344.784.214.654.65233,200
12 Oct 20224.314.494.214.444.44155,000
11 Oct 20224.414.554.264.324.32153,800
10 Oct 20224.744.844.454.464.46173,100
07 Oct 20224.794.794.484.754.75214,800
06 Oct 20224.885.004.774.844.84131,500
05 Oct 20224.874.974.684.904.90223,900
04 Oct 20224.675.134.675.035.03694,300
03 Oct 20224.454.614.314.594.59257,600
30 Sept 20224.394.514.304.374.37244,800
29 Sept 20224.454.494.164.374.37306,300
28 Sept 20224.514.654.494.504.50190,300
27 Sept 20224.454.584.374.474.47179,900
26 Sept 20224.454.714.374.404.40243,300
23 Sept 20224.674.674.374.544.54276,900
22 Sept 20224.864.864.554.614.61269,300
21 Sept 20225.015.044.814.864.86295,600
20 Sept 20225.395.394.945.015.01211,200
19 Sept 20225.415.615.225.505.50230,800
16 Sept 20225.335.495.205.465.46627,100
15 Sept 20225.115.685.105.455.45325,700
14 Sept 20225.605.605.095.205.20280,100
13 Sept 20225.885.885.305.415.41363,800
12 Sept 20225.906.065.685.885.88424,800
09 Sept 20225.345.865.255.855.85331,800
08 Sept 20225.015.194.955.195.19801,000
07 Sept 20225.005.064.945.015.01431,300
06 Sept 20225.005.094.965.005.00387,700
02 Sept 20225.125.194.975.035.03263,100
01 Sept 20225.085.124.785.015.01470,800
31 Aug 20225.325.395.105.115.11336,600
30 Aug 20225.655.745.305.335.33291,900
29 Aug 20225.775.825.625.645.64312,500
26 Aug 20226.126.125.805.825.82411,300
25 Aug 20226.136.205.986.116.11279,800
24 Aug 20226.256.366.056.116.11222,700
23 Aug 20226.256.456.216.246.24368,800
22 Aug 20226.606.626.166.246.24290,300
19 Aug 20226.766.836.526.746.74652,100
18 Aug 20226.967.206.876.896.89229,500
17 Aug 20227.227.226.977.027.02188,200
16 Aug 20227.547.567.337.367.36166,800
15 Aug 20227.687.717.407.597.59273,100
12 Aug 20227.597.747.547.707.70501,400
11 Aug 20227.377.787.357.567.56347,400
10 Aug 20227.787.816.947.347.34628,100
09 Aug 20229.849.846.277.707.701,978,600
08 Aug 202210.2410.8610.2410.7710.77186,300
05 Aug 20229.8510.329.7910.1410.14174,100
04 Aug 20229.8210.029.619.989.98184,900
03 Aug 20229.5810.009.529.719.71167,200
02 Aug 20229.169.659.079.549.54195,400
01 Aug 20229.209.318.919.199.19226,400
29 Jul 20228.939.248.869.189.18185,900
28 Jul 20229.509.538.898.898.89292,700
27 Jul 20229.099.518.899.499.49202,600
26 Jul 20229.189.248.808.988.98140,400
25 Jul 20229.429.659.219.329.32186,300
22 Jul 20229.559.579.219.349.3497,100
21 Jul 20229.359.569.189.549.54105,100
20 Jul 20229.289.499.129.469.46184,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...