Oportun Financial Corp (OPRT) Historical Stock Data
3.16 ↑0.13 (4.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OPRT is up 0.05% a day on average. There have been 16 days where Oportun Financial Corp closed green and 14 days where OPRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.04 | 3.16 | ↑$0.12 (3.95%) | 2.98 | 3.19 | 159.78K |
| 2024-11-21 | 3.14 | 3.03 | ↓$0.11 (-3.50%) | 3.03 | 3.14 | 128.08K |
| 2024-11-20 | 3.13 | 3.11 | ↓$0.02 (-0.64%) | 3.00 | 3.15 | 157.22K |
| 2024-11-19 | 3.11 | 3.14 | ↑$0.03 (0.96%) | 3.07 | 3.22 | 147.47K |
| 2024-11-18 | 3.07 | 3.18 | ↑$0.11 (3.58%) | 3.07 | 3.28 | 142.04K |
| 2024-11-15 | 3.05 | 3.10 | ↑$0.05 (1.64%) | 2.98 | 3.14 | 254.94K |
| 2024-11-14 | 2.99 | 3.06 | ↑$0.07 (2.34%) | 2.82 | 3.07 | 106.72K |
| 2024-11-13 | 3.30 | 3.00 | ↓$0.30 (-9.09%) | 2.87 | 3.32 | 273.35K |
| 2024-11-12 | 3.20 | 3.11 | ↓$0.09 (-2.81%) | 3.10 | 3.26 | 146.88K |
| 2024-11-11 | 3.10 | 3.20 | ↑$0.10 (3.23%) | 3.07 | 3.24 | 173.47K |
| 2024-11-08 | 2.91 | 3.08 | ↑$0.17 (5.84%) | 2.91 | 3.15 | 202.73K |
| 2024-11-07 | 2.89 | 2.95 | ↑$0.06 (2.08%) | 2.89 | 3.02 | 98.31K |
| 2024-11-06 | 2.85 | 2.91 | ↑$0.06 (2.11%) | 2.78 | 2.97 | 249.63K |
| 2024-11-05 | 2.67 | 2.65 | ↓$0.02 (-0.75%) | 2.62 | 2.75 | 63.10K |
| 2024-11-04 | 2.69 | 2.66 | ↓$0.03 (-1.12%) | 2.65 | 2.81 | 79.20K |
| 2024-11-01 | 2.80 | 2.68 | ↓$0.12 (-4.29%) | 2.65 | 2.84 | 100.23K |
| 2024-10-31 | 2.81 | 2.78 | ↓$0.03 (-1.07%) | 2.76 | 2.96 | 199.87K |
| 2024-10-30 | 2.73 | 2.85 | ↑$0.12 (4.40%) | 2.62 | 3.14 | 407.74K |
| 2024-10-29 | 2.66 | 2.59 | ↓$0.07 (-2.63%) | 2.51 | 2.67 | 84.72K |
| 2024-10-28 | 2.65 | 2.68 | ↑$0.03 (1.13%) | 2.61 | 2.74 | 90.61K |
| 2024-10-25 | 2.69 | 2.63 | ↓$0.06 (-2.23%) | 2.61 | 2.74 | 65.83K |
| 2024-10-24 | 2.68 | 2.69 | ↑$0.01 (0.37%) | 2.61 | 2.71 | 31.57K |
| 2024-10-23 | 2.61 | 2.64 | ↑$0.03 (1.15%) | 2.57 | 2.67 | 43.51K |
| 2024-10-22 | 2.60 | 2.63 | ↑$0.03 (1.15%) | 2.55 | 2.64 | 49.94K |
| 2024-10-21 | 2.65 | 2.57 | ↓$0.08 (-3.02%) | 2.54 | 2.71 | 130.42K |
| 2024-10-18 | 2.59 | 2.65 | ↑$0.06 (2.32%) | 2.56 | 2.73 | 54.59K |
| 2024-10-17 | 2.58 | 2.56 | ↓$0.02 (-0.78%) | 2.50 | 2.58 | 68.72K |
| 2024-10-16 | 2.45 | 2.56 | ↑$0.11 (4.49%) | 2.45 | 2.58 | 90.36K |
| 2024-10-15 | 2.45 | 2.41 | ↓$0.04 (-1.63%) | 2.40 | 2.57 | 209.42K |
| 2024-10-14 | 2.58 | 2.43 | ↓$0.15 (-5.81%) | 2.43 | 2.60 | 128.26K |
Create an account or log in to view more rows.
$OPRT buy the dip…smfh
$OPRT check out the one month chart.
Perfect bull flag.
$OPRT today will be a nice green day LFG!!!
$OPRT what’s gonna happen now
$OPRT up we go
$OPRT push baby push!
$OPRT added
$OPRT oversold! Buy the dip
$OPRT nearing a decent swing entry point
$OPRT has just been halted from trading due to volatility.