Oportun Financial Corporation (OPRT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 13.0769230769 | 2.6 | 3 | 2.57 | 113643 | 2.82251862 | CS |
| 4 | -0.16 | -5.16129032258 | 3.1 | 3.15 | 2.365 | 127324 | 2.74661522 | CS |
| 12 | 0.01 | 0.341296928328 | 2.93 | 3.51 | 2.365 | 145267 | 2.95629616 | CS |
| 26 | 0.31 | 11.7870722433 | 2.63 | 4.6 | 2.05 | 268095 | 3.09143859 | CS |
| 52 | -4.15 | -58.533145275 | 7.09 | 7.555 | 2.05 | 278975 | 3.43065054 | CS |
| 156 | -20.92 | -87.6781223806 | 23.86 | 27.95 | 2.05 | 259386 | 6.41257654 | CS |
| 260 | -12.76 | -81.2738853503 | 15.7 | 27.95 | 2.05 | 198805 | 8.37356125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 2.92 | 0.01 | 0.34 | 2.88 | 3.14 | 2.86 | 203877 |
| 1726871700 | 2.91 | 0.01 | 0.34 | 2.94 | 3 | 2.82 | 203711 |
| 1726785300 | 2.9 | 0.03 | 1.05 | 2.95 | 2.98 | 2.87 | 64759 |
| 1726698900 | 2.87 | 0.12 | 4.36 | 2.7599999 | 2.98 | 2.759 | 77654 |
| 1726612500 | 2.75 | 0.07 | 2.61 | 2.63 | 2.8 | 2.58 | 73239 |
| 1726526100 | 2.68 | 0.05 | 1.90 | 2.6 | 2.7799999 | 2.57 | 148854 |
| 1726266900 | 2.63 | 0.24 | 10.04 | 2.44 | 2.66 | 2.4 | 626951 |
| 1726180500 | 2.39 | -0.07 | -2.65 | 2.5 | 2.52 | 2.37 | 73720 |
| 1726094100 | 2.455 | -0.12 | -4.66 | 2.6 | 2.6 | 2.42 | 63439 |
| 1726007700 | 2.575 | -0.07 | -2.46 | 2.67 | 2.69 | 2.365 | 169951 |
| 1725921300 | 2.64 | -0.14 | -5.04 | 2.79 | 2.82 | 2.62 | 75394 |
| 1725662100 | 2.7799999 | -0.02 | -0.71 | 2.83 | 2.84 | 2.75 | 280848 |
| 1725575700 | 2.8 | -0.03 | -1.06 | 2.85 | 2.85 | 2.7 | 71168 |
| 1725489300 | 2.83 | 0.01 | 0.35 | 2.83 | 2.86 | 2.805 | 20796 |
| 1725402900 | 2.82 | -0.15 | -5.05 | 2.92 | 2.97 | 2.725 | 125519 |
| 1725057300 | 2.97 | -0.07 | -2.30 | 3.06 | 3.08 | 2.89 | 71217 |
| 1724970900 | 3.04 | 0.07 | 2.36 | 2.99 | 3.13 | 2.975 | 44182 |
| 1724884500 | 2.97 | 0 | 0.00 | 2.96 | 2.97 | 2.86 | 68795 |
| 1724798100 | 2.97 | -0.14 | -4.50 | 3.1 | 3.12 | 2.93 | 101026 |
| 1724711700 | 3.11 | 0.01 | 0.32 | 3.1 | 3.15 | 3.07 | 57925 |
| 1724452500 | 3.1 | 0.05 | 1.64 | 3.055 | 3.19 | 3.0099999 | 252933 |
| 1724366100 | 3.05 | -0.09 | -2.87 | 3.14 | 3.15 | 3.0299999 | 109214 |
| 1724279700 | 3.14 | 0.04 | 1.29 | 3.11 | 3.17 | 3.07 | 90613 |
| 1724193300 | 3.1 | -0.01 | -0.32 | 3.13 | 3.18 | 3.09 | 130617 |
| 1724106900 | 3.11 | 0.01 | 0.32 | 3.1 | 3.19 | 3.07 | 165634 |
| 1723847700 | 3.1 | -0.03 | -0.96 | 3.1 | 3.21 | 3.07 | 134131 |
| 1723761300 | 3.13 | 0.11 | 3.64 | 3.05 | 3.21 | 3.0099 | 177234 |
| 1723674900 | 3.02 | -0.03 | -0.98 | 3.04 | 3.12 | 2.93 | 152581 |
| 1723588500 | 3.05 | 0.16 | 5.54 | 2.89 | 3.11 | 2.85 | 178636 |
| 1723502100 | 2.89 | -0.19 | -6.17 | 3.09 | 3.1 | 2.81 | 328121 |
| 1723242900 | 3.08 | 0.18 | 6.21 | 3.2 | 3.31 | 2.72 | 550458 |
| 1723156500 | 2.9 | 0.13 | 4.69 | 2.82 | 2.98 | 2.77 | 213104 |
| 1723070100 | 2.77 | -0.03 | -1.07 | 2.85 | 2.92 | 2.745 | 114286 |
| 1722983700 | 2.8 | 0.01 | 0.36 | 2.82 | 2.87 | 2.7301 | 114060 |
| 1722897300 | 2.79 | -0.08 | -2.79 | 2.68 | 2.83 | 2.6001 | 186202 |
| 1722638100 | 2.87 | -0.22 | -7.12 | 3.0299999 | 3.05 | 2.74 | 115796 |
| 1722551700 | 3.09 | 0.02 | 0.65 | 3.13 | 3.16 | 2.96 | 171078 |
| 1722465300 | 3.07 | -0.08 | -2.54 | 3.17 | 3.2 | 3.07 | 79727 |
| 1722378900 | 3.15 | 0.02 | 0.64 | 3.14 | 3.21 | 3.07 | 73581 |
| 1722292500 | 3.13 | -0.09 | -2.80 | 3.25 | 3.29 | 3.04 | 153507 |
| 1722033300 | 3.22 | -0.06 | -1.83 | 3.23 | 3.35 | 3.22 | 68600 |
| 1721946900 | 3.2799999 | 0.13 | 4.13 | 3.16 | 3.385 | 3.105 | 177979 |
| 1721860500 | 3.15 | -0.05 | -1.56 | 3.19 | 3.2599999 | 3.13 | 95829 |
| 1721774100 | 3.2 | -0.02 | -0.62 | 3.24 | 3.27 | 3.18 | 68081 |
| 1721687700 | 3.22 | 0.07 | 2.22 | 3.2 | 3.2599999 | 3.12 | 128685 |
| 1721428500 | 3.15 | -0.08 | -2.48 | 3.22 | 3.29 | 3.1 | 98813 |
| 1721342100 | 3.23 | -0.19 | -5.56 | 3.46 | 3.51 | 3.19 | 168437 |
| 1721255700 | 3.42 | 0.2 | 6.21 | 3.34 | 3.4887 | 3.2799999 | 537812 |
| 1721169300 | 3.22 | 0.45 | 16.25 | 2.99 | 3.2854 | 2.94 | 332508 |
| 1721082900 | 2.77 | -0.11 | -3.82 | 2.9 | 3 | 2.77 | 93328 |
| 1720823700 | 2.88 | 0.13 | 4.73 | 2.75 | 2.89 | 2.7 | 48961 |
| 1720737300 | 2.75 | 0.15 | 5.77 | 2.61 | 2.82 | 2.6 | 104961 |
| 1720650900 | 2.6 | -0.1 | -3.70 | 2.68 | 2.7 | 2.58 | 88163 |
| 1720564500 | 2.7 | 0.17 | 6.72 | 2.52 | 2.71 | 2.5099999 | 61730 |
| 1720478100 | 2.5299999 | -0.01 | -0.20 | 2.55 | 2.56 | 2.48 | 188212 |
| 1720218900 | 2.535 | -0.05 | -1.74 | 2.57 | 2.6 | 2.5299999 | 53891 |
| 1720040640 | 2.58 | -0.07 | -2.64 | 2.65 | 2.6549 | 2.58 | 18150 |
| 1719959700 | 2.65 | -0.04 | -1.49 | 2.72 | 2.75 | 2.5299999 | 76679 |
| 1719873300 | 2.69 | -0.19 | -6.60 | 2.93 | 2.93 | 2.66 | 103988 |
| 1719614100 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1719527700 | 2.88 | 0.05 | 1.77 | 2.85 | 2.88 | 2.75 | 66417 |
| 1719441300 | 2.83 | 0.01 | 0.35 | 2.82 | 2.89 | 2.7 | 96204 |
| 1719354900 | 2.82 | -0.08 | -2.76 | 2.86 | 2.87 | 2.79 | 48845 |
| 1719268500 | 2.9 | 0.05 | 1.75 | 2.84 | 2.91 | 2.82 | 69989 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
