OPRT - Oportun Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202020.8320.9320.1220.3720.3733,900
Jan 23, 202021.6222.5520.5320.7820.7849,300
Jan 22, 202021.7022.2421.3621.5421.5463,100
Jan 21, 202020.9621.9420.9521.3821.3856,300
Jan 17, 202022.3723.0421.3321.3821.38163,200
Jan 16, 202022.9523.6822.6823.0523.05132,900
Jan 15, 202023.6623.7122.3822.9522.95116,600
Jan 14, 202023.3324.1823.1223.7323.7349,000
Jan 13, 202022.6823.5722.5823.3923.39104,800
Jan 10, 202022.9623.1222.5722.6822.6868,800
Jan 09, 202023.5723.5722.5322.9122.9146,400
Jan 08, 202023.6923.7722.9923.0923.0977,000
Jan 07, 202023.3923.6523.1323.3323.3368,100
Jan 06, 202023.5723.7723.2423.5123.5186,400
Jan 03, 202023.6223.8323.0623.4723.47135,700
Jan 02, 202024.2024.2823.1123.6323.6366,600
Dec 31, 201923.8924.5023.2623.8023.8084,700
Dec 30, 201923.3324.1822.7023.8823.8871,700
Dec 27, 201924.7525.8423.1423.3423.3489,700
Dec 26, 201923.6625.2722.9024.7524.7553,300
Dec 24, 201922.4123.9922.4123.7123.7125,500
Dec 23, 201921.7222.5021.3922.4522.4593,700
Dec 20, 201922.0922.1020.7221.0121.011,241,800
Dec 19, 201921.8322.6721.3321.9321.9396,700
Dec 18, 201921.2421.9521.1121.3921.39119,500
Dec 17, 201920.3121.3020.2421.0221.0271,600
Dec 16, 201920.1120.9219.7520.2520.25109,300
Dec 13, 201919.4320.0119.4319.9919.99122,700
Dec 12, 201919.9920.2919.3319.4419.44114,000
Dec 11, 201920.2320.8919.9919.9919.9959,400
Dec 10, 201920.2820.4919.8320.0820.08123,700
Dec 09, 201920.2720.6219.9920.4020.40102,100
Dec 06, 201920.3020.9619.5020.2620.26243,700
Dec 05, 201920.1120.3019.4320.1520.1565,700
Dec 04, 201920.0520.2719.2820.0620.0688,200
Dec 03, 201920.8221.4219.8219.8919.8982,600
Dec 02, 201921.6821.7720.4520.9020.9094,700
Nov 29, 201919.0321.3119.0321.1921.1942,000
Nov 27, 201918.7719.3318.2819.0619.0677,100
Nov 26, 201918.7518.9918.0218.7618.76133,700
Nov 25, 201918.3318.9718.1218.7018.70111,700
Nov 22, 201918.1418.7817.5418.3418.34110,800
Nov 21, 201918.7519.0317.8918.1018.1096,700
Nov 20, 201920.0820.2918.6118.9118.91106,400
Nov 19, 201919.3020.4719.1220.1120.1193,500
Nov 18, 201919.5919.9818.9719.2219.2276,100
Nov 15, 201919.4519.8719.3319.6919.6993,100
Nov 14, 201919.8419.9019.3119.3319.3388,500
Nov 13, 201919.4919.8618.5719.8419.84113,900
Nov 12, 201918.2818.9218.0018.5118.5182,700
Nov 11, 201917.1018.3817.0018.2818.28196,400
Nov 08, 201916.9917.5216.7017.1617.1692,900
Nov 07, 201916.2417.8616.1017.0017.00149,700
Nov 06, 201916.4316.6916.0116.1516.1559,900
Nov 05, 201916.5416.6716.2016.2316.2376,000
Nov 04, 201916.4116.8616.2016.4116.4161,800
Nov 01, 201916.0916.4616.0516.2516.2544,000
Oct 31, 201916.4316.6916.0016.1216.1256,400
Oct 30, 201916.2116.9916.0016.3016.3030,900
Oct 29, 201916.7216.8916.2016.2016.2068,600
Oct 28, 201916.9218.0016.6516.6516.65103,300
Oct 25, 201916.4018.0416.0016.9916.99127,000
Oct 24, 201916.2416.9415.7616.3816.38118,600
Oct 23, 201916.3416.3415.2516.1616.1632,800
Oct 22, 201916.0316.2815.9016.2516.2576,200
Oct 21, 201916.0016.5815.7615.9915.9998,800
Oct 18, 201916.0216.2915.3915.8615.8623,000
Oct 17, 201915.8716.1915.8116.1016.1020,300
Oct 16, 201915.8317.0015.8315.9115.91102,100
Oct 15, 201915.4416.1015.1115.6315.6385,100
Oct 14, 201915.5815.7515.3115.5815.5830,800
Oct 11, 201915.5615.9315.5115.5615.567,000
Oct 10, 201915.4616.0315.4615.6815.688,400
Oct 09, 201915.1715.8415.0915.5515.5577,600
Oct 08, 201915.2915.5015.0015.2315.23159,300
Oct 07, 201914.8915.9714.7815.4115.41136,000
Oct 04, 201914.3615.1314.3015.0015.00543,300
Oct 03, 201915.4115.6314.2614.4214.42415,200
Oct 02, 201915.5015.8014.2215.4015.40429,100
Oct 01, 201916.2016.4915.5015.5815.58254,600
Sep 30, 201916.3216.8215.9516.2216.22161,300
Sep 27, 201916.2516.8815.8016.2616.26322,300
Sep 26, 201915.7016.5015.2416.1716.171,698,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.