U.S. markets close in 5 hours 51 minutes

Oportun Financial Corporation (OPRT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.60+0.28 (+1.75%)
As of 10:08AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202116.7416.7416.4916.6016.607,345
Feb 26, 202116.4916.7515.9416.3216.3258,100
Feb 25, 202116.6816.8116.1316.4016.40172,800
Feb 24, 202115.9916.8815.6616.7216.7274,800
Feb 23, 202116.2916.2915.3615.9415.9463,000
Feb 22, 202116.2316.5116.0016.4716.4744,900
Feb 19, 202117.9917.9916.3616.3916.39157,700
Feb 18, 202116.5717.3116.0817.2217.2264,600
Feb 17, 202116.9217.1316.1916.5716.5759,200
Feb 16, 202117.1517.5216.6016.8916.8952,000
Feb 12, 202117.0117.2316.6616.8916.8925,000
Feb 11, 202117.3517.9616.8016.9416.9436,100
Feb 10, 202117.3117.5416.9217.3517.3535,000
Feb 09, 202117.5717.8017.0617.3017.3036,600
Feb 08, 202117.0217.7617.0117.5717.5739,900
Feb 05, 202116.5417.0815.6516.8616.8684,000
Feb 04, 202116.5517.0016.1016.2216.2291,200
Feb 03, 202116.8517.1916.4516.5716.5742,000
Feb 02, 202116.5417.3716.4216.8916.8964,400
Feb 01, 202116.0816.5215.8716.2216.2231,200
Jan 29, 202116.3916.5615.8016.0116.0182,700
Jan 28, 202115.6016.6015.3616.4316.4365,600
Jan 27, 202116.1016.2915.3515.4615.46102,000
Jan 26, 202116.6416.9816.1916.4316.4375,300
Jan 25, 202117.2417.2416.2016.4716.47102,400
Jan 22, 202116.5217.2416.1217.2417.2485,800
Jan 21, 202118.1418.2716.6616.7116.7161,100
Jan 20, 202117.9518.4917.6118.2518.2546,400
Jan 19, 202117.5417.9317.3517.8217.82131,500
Jan 15, 202117.3817.5217.1417.3617.3658,100
Jan 14, 202117.6018.3517.4617.6617.6669,700
Jan 13, 202117.9717.9717.1417.4617.4630,700
Jan 12, 202117.7718.0717.4717.8617.8646,200
Jan 11, 202118.0318.0617.5017.6217.6223,000
Jan 08, 202118.3518.3517.7618.2318.2331,900
Jan 07, 202119.0819.1218.2518.3418.3455,600
Jan 06, 202118.5819.2518.3818.7118.7169,100
Jan 05, 202118.5518.8417.8718.2518.2548,200
Jan 04, 202119.5619.5618.4418.5818.5868,700
Dec 31, 202019.0719.8419.0019.3719.3741,800
Dec 30, 202019.0619.3318.7819.0919.0942,000
Dec 29, 202019.3119.8019.0019.1119.1164,900
Dec 28, 202019.5419.5418.7319.2619.2661,800
Dec 24, 202019.7619.9019.1819.2019.2030,200
Dec 23, 202019.0019.7819.0019.7419.7455,600
Dec 22, 202019.3919.8118.9519.1019.1042,900
Dec 21, 202018.6019.3118.6019.3119.3180,000
Dec 18, 202019.2219.4918.0119.0019.00336,700
Dec 17, 202018.5219.1518.5218.9918.99192,600
Dec 16, 202019.1819.1818.5618.7518.75109,300
Dec 15, 202018.3419.1718.2519.0219.0297,700
Dec 14, 202018.3419.0017.8018.2518.2559,900
Dec 11, 202017.9618.4617.7918.1718.1749,000
Dec 10, 202018.3118.5017.5218.2018.20125,800
Dec 09, 202018.0019.2817.7217.9017.9081,300
Dec 08, 202017.7218.0017.6717.9117.91101,700
Dec 07, 202017.8417.9917.7217.9317.9356,800
Dec 04, 202017.8017.9517.4617.9117.9138,100
Dec 03, 202017.8317.9517.4717.7717.7789,100
Dec 02, 202018.0018.4517.0417.8017.80160,800
Dec 01, 202017.5018.2116.5918.1718.1778,500
Nov 30, 202017.3117.5016.7016.9116.91154,300
Nov 27, 202017.9217.9417.2117.6517.6522,700
Nov 25, 202018.1318.3917.5317.9417.94143,200
Nov 24, 202017.1018.4517.0718.4018.40107,000
Nov 23, 202016.5717.6016.5717.1917.1951,700
Nov 20, 202016.2616.8416.2216.5116.5143,700
Nov 19, 202016.5316.8716.1616.4816.4839,600
Nov 18, 202016.7817.3916.5716.6216.6252,900
Nov 17, 202017.2417.2416.6216.7316.7343,800
Nov 16, 202016.8417.5816.5217.4017.4048,800
Nov 13, 202015.8416.7415.6616.6616.6680,100
Nov 12, 202015.8116.0915.5515.8115.8127,600
Nov 11, 202016.0416.2515.6615.9515.95176,300
Nov 10, 202015.3916.3915.2715.6415.6480,600
Nov 09, 202015.6916.3715.0815.0815.0878,000
Nov 06, 202015.2915.3914.1614.7714.7724,400
Nov 05, 202014.8715.6814.8715.2815.2865,700
Nov 04, 202014.0915.1814.0114.7114.7172,300
Nov 03, 202013.7614.9113.1814.5314.53162,800
Nov 02, 202013.2913.8913.1513.3813.3862,400
Oct 30, 202013.5713.9713.0013.3013.3038,200
Oct 29, 202013.5014.1313.3613.6713.6750,100
Oct 28, 202013.7014.0613.3813.6513.6556,900
Oct 27, 202014.5114.6013.9014.0714.0735,600
Oct 26, 202014.2114.6014.0814.5014.5035,800
Oct 23, 202014.6014.7914.4614.7014.7023,800
Oct 22, 202014.3814.5914.0314.4214.4226,400
Oct 21, 202014.3914.6014.0814.2414.2425,600
Oct 20, 202014.3914.7714.2914.4214.4229,800
Oct 19, 202014.6514.7014.0914.1114.1130,900
Oct 16, 202014.3114.9114.1914.5014.5033,100
Oct 15, 202014.1814.7714.0114.4514.4538,000
Oct 14, 202014.7914.7914.2814.3014.3027,500
Oct 13, 202014.8714.9714.4814.6614.6648,700
Oct 12, 202014.5914.9514.4014.9514.9566,400
Oct 09, 202014.8914.9014.5614.6914.6940,400
Oct 08, 202014.4914.8614.2114.7614.7659,500
Oct 07, 202014.6114.9914.0714.3014.3039,300
Oct 06, 202014.5015.2314.1614.2814.2896,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...