Mail

OPRT - Oportun Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 24, 2020	20.83	20.93	20.12	20.37	20.37	33,900
Jan 23, 2020	21.62	22.55	20.53	20.78	20.78	49,300
Jan 22, 2020	21.70	22.24	21.36	21.54	21.54	63,100
Jan 21, 2020	20.96	21.94	20.95	21.38	21.38	56,300
Jan 17, 2020	22.37	23.04	21.33	21.38	21.38	163,200
Jan 16, 2020	22.95	23.68	22.68	23.05	23.05	132,900
Jan 15, 2020	23.66	23.71	22.38	22.95	22.95	116,600
Jan 14, 2020	23.33	24.18	23.12	23.73	23.73	49,000
Jan 13, 2020	22.68	23.57	22.58	23.39	23.39	104,800
Jan 10, 2020	22.96	23.12	22.57	22.68	22.68	68,800
Jan 09, 2020	23.57	23.57	22.53	22.91	22.91	46,400
Jan 08, 2020	23.69	23.77	22.99	23.09	23.09	77,000
Jan 07, 2020	23.39	23.65	23.13	23.33	23.33	68,100
Jan 06, 2020	23.57	23.77	23.24	23.51	23.51	86,400
Jan 03, 2020	23.62	23.83	23.06	23.47	23.47	135,700
Jan 02, 2020	24.20	24.28	23.11	23.63	23.63	66,600
Dec 31, 2019	23.89	24.50	23.26	23.80	23.80	84,700
Dec 30, 2019	23.33	24.18	22.70	23.88	23.88	71,700
Dec 27, 2019	24.75	25.84	23.14	23.34	23.34	89,700
Dec 26, 2019	23.66	25.27	22.90	24.75	24.75	53,300
Dec 24, 2019	22.41	23.99	22.41	23.71	23.71	25,500
Dec 23, 2019	21.72	22.50	21.39	22.45	22.45	93,700
Dec 20, 2019	22.09	22.10	20.72	21.01	21.01	1,241,800
Dec 19, 2019	21.83	22.67	21.33	21.93	21.93	96,700
Dec 18, 2019	21.24	21.95	21.11	21.39	21.39	119,500
Dec 17, 2019	20.31	21.30	20.24	21.02	21.02	71,600
Dec 16, 2019	20.11	20.92	19.75	20.25	20.25	109,300
Dec 13, 2019	19.43	20.01	19.43	19.99	19.99	122,700
Dec 12, 2019	19.99	20.29	19.33	19.44	19.44	114,000
Dec 11, 2019	20.23	20.89	19.99	19.99	19.99	59,400
Dec 10, 2019	20.28	20.49	19.83	20.08	20.08	123,700
Dec 09, 2019	20.27	20.62	19.99	20.40	20.40	102,100
Dec 06, 2019	20.30	20.96	19.50	20.26	20.26	243,700
Dec 05, 2019	20.11	20.30	19.43	20.15	20.15	65,700
Dec 04, 2019	20.05	20.27	19.28	20.06	20.06	88,200
Dec 03, 2019	20.82	21.42	19.82	19.89	19.89	82,600
Dec 02, 2019	21.68	21.77	20.45	20.90	20.90	94,700
Nov 29, 2019	19.03	21.31	19.03	21.19	21.19	42,000
Nov 27, 2019	18.77	19.33	18.28	19.06	19.06	77,100
Nov 26, 2019	18.75	18.99	18.02	18.76	18.76	133,700
Nov 25, 2019	18.33	18.97	18.12	18.70	18.70	111,700
Nov 22, 2019	18.14	18.78	17.54	18.34	18.34	110,800
Nov 21, 2019	18.75	19.03	17.89	18.10	18.10	96,700
Nov 20, 2019	20.08	20.29	18.61	18.91	18.91	106,400
Nov 19, 2019	19.30	20.47	19.12	20.11	20.11	93,500
Nov 18, 2019	19.59	19.98	18.97	19.22	19.22	76,100
Nov 15, 2019	19.45	19.87	19.33	19.69	19.69	93,100
Nov 14, 2019	19.84	19.90	19.31	19.33	19.33	88,500
Nov 13, 2019	19.49	19.86	18.57	19.84	19.84	113,900
Nov 12, 2019	18.28	18.92	18.00	18.51	18.51	82,700
Nov 11, 2019	17.10	18.38	17.00	18.28	18.28	196,400
Nov 08, 2019	16.99	17.52	16.70	17.16	17.16	92,900
Nov 07, 2019	16.24	17.86	16.10	17.00	17.00	149,700
Nov 06, 2019	16.43	16.69	16.01	16.15	16.15	59,900
Nov 05, 2019	16.54	16.67	16.20	16.23	16.23	76,000
Nov 04, 2019	16.41	16.86	16.20	16.41	16.41	61,800
Nov 01, 2019	16.09	16.46	16.05	16.25	16.25	44,000
Oct 31, 2019	16.43	16.69	16.00	16.12	16.12	56,400
Oct 30, 2019	16.21	16.99	16.00	16.30	16.30	30,900
Oct 29, 2019	16.72	16.89	16.20	16.20	16.20	68,600
Oct 28, 2019	16.92	18.00	16.65	16.65	16.65	103,300
Oct 25, 2019	16.40	18.04	16.00	16.99	16.99	127,000
Oct 24, 2019	16.24	16.94	15.76	16.38	16.38	118,600
Oct 23, 2019	16.34	16.34	15.25	16.16	16.16	32,800
Oct 22, 2019	16.03	16.28	15.90	16.25	16.25	76,200
Oct 21, 2019	16.00	16.58	15.76	15.99	15.99	98,800
Oct 18, 2019	16.02	16.29	15.39	15.86	15.86	23,000
Oct 17, 2019	15.87	16.19	15.81	16.10	16.10	20,300
Oct 16, 2019	15.83	17.00	15.83	15.91	15.91	102,100
Oct 15, 2019	15.44	16.10	15.11	15.63	15.63	85,100
Oct 14, 2019	15.58	15.75	15.31	15.58	15.58	30,800
Oct 11, 2019	15.56	15.93	15.51	15.56	15.56	7,000
Oct 10, 2019	15.46	16.03	15.46	15.68	15.68	8,400
Oct 09, 2019	15.17	15.84	15.09	15.55	15.55	77,600
Oct 08, 2019	15.29	15.50	15.00	15.23	15.23	159,300
Oct 07, 2019	14.89	15.97	14.78	15.41	15.41	136,000
Oct 04, 2019	14.36	15.13	14.30	15.00	15.00	543,300
Oct 03, 2019	15.41	15.63	14.26	14.42	14.42	415,200
Oct 02, 2019	15.50	15.80	14.22	15.40	15.40	429,100
Oct 01, 2019	16.20	16.49	15.50	15.58	15.58	254,600
Sep 30, 2019	16.32	16.82	15.95	16.22	16.22	161,300
Sep 27, 2019	16.25	16.88	15.80	16.26	16.26	322,300
Sep 26, 2019	15.70	16.50	15.24	16.17	16.17	1,698,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.