Oportun Financial Corporation (OPRT) NASDAQ

6.03

-0.025(-0.41%)

Updated at August 18 03:41PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20256.246.056.056.36.021.05M
August 14, 20256.26.196.196.266.05289,127
August 13, 20256.116.256.256.326.06544,474
August 12, 20255.956.056.056.095.88277,592
August 11, 20255.95.865.865.995.76281,400
August 08, 20255.895.895.895.955.66492,500
August 07, 20256.865.885.886.865.741.3M
August 06, 20256.396.346.346.566.3783,500
August 05, 20256.26.336.336.396459,862
August 04, 20255.876.126.126.395.76461,300
August 01, 20255.955.815.815.955.66614,211
July 31, 20256.176.136.136.296.11277,700
July 30, 20256.236.186.186.296.13382,686
July 29, 20256.276.216.216.36.13337,976
July 28, 20256.396.26.26.396.1480,100
July 25, 20256.296.366.366.46.24331,804
July 24, 20256.626.36.36.636.27644,700
July 23, 20256.516.636.636.656.42566,300
July 22, 20256.276.46.46.546.24689,200
July 21, 20256.156.26.26.476.13492,926
July 18, 20256.396.156.156.45.93535,300
July 17, 20256.26.336.336.386.12456,000
July 16, 20256.536.226.226.556.12449,500
July 15, 20256.556.496.496.566.39445,814
July 14, 20256.756.496.496.776.11.25M
July 11, 20256.966.786.787.036.77282,800
July 10, 20257.166.986.987.266.82494,644
July 09, 20257.117.167.167.186.92489,332
July 08, 20257.697.117.117.756.9659,598
July 07, 20256.97.697.697.976.881.25M
July 03, 20256.97.087.087.116.88340,245
July 02, 20256.736.876.876.926.64624,600
July 01, 20257.066.746.747.226.6945,591
June 30, 20257.237.167.167.747.151.59M
June 27, 20257.47.367.367.557.15.31M
June 26, 20256.867.457.457.486.86576,053
June 25, 20257.246.836.837.276.81306,863
June 24, 20257.027.077.077.436.91712,128
June 23, 20256.786.826.826.916.32519,346
June 20, 20257.176.836.837.226.79583,500
June 18, 20256.8777.076.7358,528
June 17, 20257.246.796.797.316.78288,100
June 16, 20257.027.327.327.367.02299,741
June 13, 20256.796.816.8176.73281,133
June 12, 20257.387.017.017.57339,047
June 11, 20256.947.47.47.446.66467,800
June 10, 20256.816.96.97.096.63486,384
June 09, 20257.126.816.817.166.81443,035
June 06, 20256.77.037.037.056.68408,192
June 05, 20256.296.596.596.866.26610,655
June 04, 20256.76.246.246.826.22225,600
June 03, 20256.286.676.676.676.22228,265
June 02, 20256.646.296.296.796.14421,643
May 30, 20256.596.656.656.686.42292,219
May 29, 20256.596.666.666.696.46213,700
May 28, 20256.396.596.596.596.25249,440
May 27, 20256.26.376.376.436.13346,400
May 23, 20256.216.156.156.356.11264,864
May 22, 20256.396.46.46.486.25205,004
May 21, 20256.796.476.476.876.39248,810
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved