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 | 0.285 | 9.8275862069 | 2.9 | 3.51 | 2.77 | 246180 | 3.26901483 | CS |
| 4 | 0.345 | 12.1478873239 | 2.84 | 3.51 | 2.48 | 125394 | 3.01103122 | CS |
| 12 | 0.095 | 3.07443365696 | 3.09 | 4.6 | 2.48 | 169848 | 3.44175059 | CS |
| 26 | -0.705 | -18.1233933162 | 3.89 | 4.6 | 2.05 | 284278 | 3.2150686 | CS |
| 52 | -3.005 | -48.5460420032 | 6.19 | 7.73 | 2.05 | 281886 | 3.82240781 | CS |
| 156 | -17.665 | -84.7242206235 | 20.85 | 27.95 | 2.05 | 254212 | 6.7611068 | CS |
| 260 | -12.515 | -79.7133757962 | 15.7 | 27.95 | 2.05 | 200690 | 8.51700338 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009300 | 2.85 | 0.1 | 3.64 | 2.75 | 2.85 | 2.7 | 120334 |
| 1718922900 | 2.75 | -0.07 | -2.48 | 2.83 | 2.9 | 2.67 | 94103 |
| 1718750100 | 2.82 | -0.14 | -4.73 | 2.94 | 3 | 2.8 | 100095 |
| 1718663700 | 2.96 | 0.06 | 2.07 | 2.9 | 2.97 | 2.88 | 22483 |
| 1718404500 | 2.9 | -0.04 | -1.36 | 2.88 | 2.93 | 2.8405 | 65142 |
| 1718318100 | 2.94 | -0.14 | -4.55 | 3.07 | 3.08 | 2.92 | 31032 |
| 1718231700 | 3.08 | 0.15 | 5.12 | 3 | 3.18 | 3 | 156481 |
| 1718145300 | 2.93 | -0.02 | -0.68 | 2.93 | 3.0099999 | 2.89 | 45247 |
| 1718058900 | 2.95 | 0.01 | 0.34 | 2.94 | 3 | 2.87 | 145149 |
| 1717799700 | 2.94 | -0.11 | -3.61 | 3.0099999 | 3.11 | 2.93 | 132320 |
| 1717713300 | 3.05 | 0.07 | 2.35 | 3 | 3.11 | 2.88 | 114846 |
| 1717626900 | 2.98 | -0.13 | -4.18 | 3.14 | 3.1591 | 2.95 | 222576 |
| 1717540500 | 3.11 | -0.37 | -10.63 | 3.48 | 3.48 | 3.09 | 142753 |
| 1717454100 | 3.48 | 0.1 | 2.96 | 3.43 | 3.52 | 3.25 | 214350 |
| 1717194900 | 3.38 | 0.06 | 1.81 | 3.34 | 3.49 | 3.31 | 58461 |
| 1717108500 | 3.32 | -0.03 | -0.90 | 3.35 | 3.5 | 3.29 | 143968 |
| 1717022100 | 3.35 | -0.03 | -0.89 | 3.3 | 3.36 | 3.24 | 72017 |
| 1716935700 | 3.38 | 0.02 | 0.60 | 3.38 | 3.69 | 3.29 | 158011 |
| 1716590100 | 3.36 | -0.05 | -1.47 | 3.42 | 3.46 | 3.35 | 110979 |
| 1716503700 | 3.41 | -0.09 | -2.57 | 3.5 | 3.5 | 3.35 | 129865 |
| 1716417300 | 3.5 | 0.03 | 0.86 | 3.49 | 3.56 | 3.43 | 200447 |
| 1716330900 | 3.47 | -0.09 | -2.53 | 3.52 | 3.61 | 3.4 | 112901 |
| 1716244500 | 3.56 | -0.03 | -0.84 | 3.59 | 3.635 | 3.512 | 124546 |
| 1715985300 | 3.59 | -0.17 | -4.52 | 3.76 | 3.76 | 3.52 | 209210 |
| 1715898900 | 3.76 | -0.16 | -4.08 | 3.86 | 3.921 | 3.75 | 135392 |
| 1715812500 | 3.92 | -0.31 | -7.33 | 4.33 | 4.33 | 3.8 | 240167 |
| 1715726100 | 4.23 | -0.13 | -2.98 | 4.32 | 4.48 | 4.21 | 335980 |
| 1715639700 | 4.36 | -0.06 | -1.36 | 4.48 | 4.6 | 4.3099999 | 348222 |
| 1715380500 | 4.42 | 0.76 | 20.77 | 4 | 4.43 | 3.71 | 826949 |
| 1715294100 | 3.66 | 0.02 | 0.55 | 3.66 | 3.77 | 3.63 | 378803 |
| 1715207700 | 3.64 | -0.01 | -0.27 | 3.58 | 3.75 | 3.5 | 236579 |
| 1715121300 | 3.65 | 0.05 | 1.39 | 3.65 | 3.705 | 3.55 | 309966 |
| 1715034900 | 3.6 | 0.09 | 2.56 | 3.54 | 3.71 | 3.5 | 201669 |
| 1714775700 | 3.51 | 0.29 | 9.01 | 3.29 | 3.58 | 3.2 | 489691 |
| 1714689300 | 3.22 | -0.04 | -1.23 | 3.3 | 3.36 | 3.17 | 143475 |
| 1714602900 | 3.2599999 | 0.09 | 2.84 | 3.17 | 3.35 | 3.08 | 227083 |
| 1714516500 | 3.17 | -0.05 | -1.55 | 3.19 | 3.31 | 3.12 | 208901 |
| 1714430100 | 3.22 | 0.07 | 2.22 | 3.09 | 3.38 | 3.06 | 244221 |
| 1714170900 | 3.15 | 0.05 | 1.61 | 3.09 | 3.37 | 3.06 | 293792 |
| 1714084500 | 3.1 | -0.14 | -4.32 | 3.2599999 | 3.44 | 3.04 | 558504 |
| 1713998100 | 3.24 | 0.09 | 2.86 | 3.18 | 3.42 | 3.11 | 866826 |
| 1713911700 | 3.15 | 0.9 | 40.00 | 2.7 | 3.53 | 2.58 | 11693276 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
