Oportun Financial Corporation Common Stockのデータ

Oportun Financial Corporation Common Stockの基本情報

名前 Oportun Financial Corporation Common Stock
ティッカー OPRT
国 United States
上場年 2019.0
セクター Finance

Oportun Financial Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.52 16.6 17.15 16.89 52000.0 16.89
2021-02-12 17.23 16.66 17.01 16.89 25000.0 16.89
2021-02-11 17.96 16.8 17.35 16.94 36100.0 16.94
2021-02-10 17.54 16.92 17.31 17.35 35000.0 17.35
2021-02-09 17.8 17.06 17.57 17.3 36600.0 17.3
2021-02-08 17.76 17.01 17.02 17.57 39900.0 17.57
2021-02-05 17.08 15.65 16.54 16.86 84000.0 16.86
2021-02-04 17.0 16.1 16.55 16.22 91200.0 16.22
2021-02-03 17.19 16.45 16.85 16.57 42000.0 16.57
2021-02-02 17.37 16.42 16.54 16.89 64400.0 16.89
2021-02-01 16.52 15.87 16.08 16.22 31200.0 16.22
2021-01-29 16.56 15.8 16.39 16.01 82700.0 16.01
2021-01-28 16.6 15.36 15.6 16.43 65600.0 16.43
2021-01-27 16.29 15.35 16.1 15.46 102000.0 15.46
2021-01-26 16.98 16.19 16.64 16.43 75300.0 16.43
2021-01-25 17.24 16.2 17.24 16.47 102400.0 16.47
2021-01-22 17.24 16.12 16.52 17.24 85800.0 17.24
2021-01-21 18.27 16.66 18.14 16.71 61100.0 16.71
2021-01-20 18.49 17.61 17.95 18.25 46400.0 18.25
2021-01-19 17.93 17.35 17.54 17.82 131500.0 17.82
2021-01-15 17.52 17.14 17.38 17.36 58100.0 17.36
2021-01-14 18.35 17.46 17.6 17.66 69700.0 17.66
2021-01-13 17.97 17.14 17.97 17.46 30700.0 17.46
2021-01-12 18.07 17.47 17.77 17.86 46200.0 17.86
2021-01-11 18.06 17.5 18.03 17.62 23000.0 17.62
2021-01-08 18.35 17.76 18.35 18.23 31900.0 18.23
2021-01-07 19.12 18.25 19.08 18.34 55600.0 18.34
2021-01-06 19.25 18.38 18.58 18.71 69100.0 18.71
2021-01-05 18.84 17.87 18.55 18.25 48200.0 18.25
2021-01-04 19.56 18.44 19.56 18.58 68700.0 18.58
2020-12-31 19.84 19.0 19.07 19.37 41800.0 19.37
2020-12-30 19.33 18.78 19.06 19.09 42000.0 19.09
2020-12-29 19.8 19.0 19.31 19.11 64900.0 19.11
2020-12-28 19.54 18.73 19.54 19.26 61800.0 19.26
2020-12-24 19.9 19.18 19.76 19.2 30200.0 19.2
2020-12-23 19.78 19.0 19.0 19.74 55600.0 19.74
2020-12-22 19.81 18.95 19.39 19.1 42900.0 19.1
2020-12-21 19.31 18.6 18.6 19.31 80000.0 19.31
2020-12-18 19.49 18.01 19.22 19.0 336700.0 19.0
2020-12-17 19.15 18.52 18.52 18.99 192600.0 18.99
2020-12-16 19.18 18.56 19.18 18.75 109300.0 18.75
2020-12-15 19.17 18.25 18.34 19.02 97700.0 19.02
2020-12-14 19.0 17.8 18.34 18.25 59900.0 18.25
2020-12-11 18.46 17.79 17.96 18.17 49000.0 18.17
2020-12-10 18.5 17.52 18.31 18.2 125800.0 18.2
2020-12-09 19.28 17.72 18.0 17.9 81300.0 17.9
2020-12-08 18.0 17.67 17.72 17.91 101700.0 17.91
2020-12-07 17.99 17.72 17.84 17.93 56800.0 17.93
2020-12-04 17.95 17.46 17.8 17.91 38100.0 17.91
2020-12-03 17.95 17.47 17.83 17.77 89100.0 17.77
2020-12-02 18.45 17.04 18.0 17.8 160800.0 17.8
2020-12-01 18.21 16.59 17.5 18.17 78500.0 18.17
2020-11-30 17.5 16.7 17.31 16.91 154300.0 16.91
2020-11-27 17.94 17.21 17.92 17.65 22700.0 17.65
2020-11-25 18.39 17.53 18.13 17.94 143200.0 17.94
2020-11-24 18.45 17.07 17.1 18.4 107000.0 18.4
2020-11-23 17.6 16.57 16.57 17.19 51700.0 17.19
2020-11-20 16.84 16.22 16.26 16.51 43700.0 16.51
2020-11-19 16.87 16.16 16.53 16.48 39600.0 16.48
2020-11-18 17.39 16.57 16.78 16.62 52900.0 16.62
2020-11-17 17.24 16.62 17.24 16.73 43800.0 16.73
2020-11-16 17.58 16.52 16.84 17.4 48800.0 17.4
2020-11-13 16.74 15.66 15.84 16.66 80100.0 16.66
2020-11-12 16.09 15.55 15.81 15.81 27600.0 15.81
2020-11-11 16.25 15.66 16.04 15.95 176300.0 15.95
2020-11-10 16.39 15.27 15.39 15.64 80600.0 15.64
2020-11-09 16.37 15.08 15.69 15.08 78000.0 15.08
2020-11-06 15.39 14.16 15.29 14.77 24400.0 14.77
2020-11-05 15.68 14.87 14.87 15.28 65700.0 15.28
2020-11-04 15.18 14.01 14.09 14.71 72300.0 14.71
2020-11-03 14.91 13.18 13.76 14.53 162800.0 14.53
2020-11-02 13.89 13.15 13.29 13.38 62400.0 13.38
2020-10-30 13.97 13.0 13.57 13.3 38200.0 13.3
2020-10-29 14.13 13.36 13.5 13.67 50100.0 13.67
2020-10-28 14.06 13.38 13.7 13.65 56900.0 13.65
2020-10-27 14.6 13.9 14.51 14.07 35600.0 14.07
2020-10-26 14.6 14.08 14.21 14.5 35800.0 14.5
2020-10-23 14.79 14.46 14.6 14.7 23800.0 14.7
2020-10-22 14.59 14.03 14.38 14.42 26400.0 14.42
2020-10-21 14.6 14.08 14.39 14.24 25600.0 14.24
2020-10-20 14.77 14.29 14.39 14.42 29800.0 14.42
2020-10-19 14.7 14.09 14.65 14.11 30900.0 14.11
2020-10-16 14.91 14.19 14.31 14.5 33100.0 14.5
2020-10-15 14.77 14.01 14.18 14.45 38000.0 14.45
2020-10-14 14.79 14.28 14.79 14.3 27500.0 14.3
2020-10-13 14.97 14.48 14.87 14.66 48700.0 14.66
2020-10-12 14.95 14.4 14.59 14.95 66400.0 14.95
2020-10-09 14.9 14.56 14.89 14.69 40400.0 14.69
2020-10-08 14.86 14.21 14.49 14.76 59500.0 14.76
2020-10-07 14.99 14.07 14.61 14.3 39300.0 14.3
2020-10-06 15.23 14.16 14.5 14.28 96800.0 14.28
2020-10-05 14.8 13.45 13.45 14.42 110800.0 14.42
2020-10-02 13.55 12.31 12.45 13.36 59600.0 13.36
2020-10-01 12.93 11.57 11.88 12.84 124100.0 12.84
2020-09-30 12.43 11.72 12.05 11.79 74000.0 11.79
2020-09-29 12.32 11.94 12.03 11.99 60800.0 11.99
2020-09-28 12.35 11.37 11.44 12.09 56000.0 12.09
2020-09-25 11.69 10.94 11.21 11.22 129600.0 11.22
2020-09-24 11.78 11.08 11.49 11.35 72700.0 11.35
2020-09-23 12.51 11.59 11.79 11.63 120400.0 11.63
2020-09-22 12.99 11.74 12.67 11.98 93700.0 11.98
2020-09-21 14.16 12.34 14.16 12.42 108700.0 12.42
2020-09-18 15.04 13.96 15.04 14.0 442700.0 14.0
2020-09-17 15.6 14.34 14.41 14.7 119400.0 14.7
2020-09-16 15.18 14.35 15.1 14.5 91800.0 14.5
2020-09-15 15.49 15.03 15.41 15.04 38900.0 15.04
2020-09-14 15.48 14.05 14.05 15.41 98200.0 15.41
2020-09-11 14.23 13.72 13.9 14.01 71000.0 14.01
2020-09-10 14.34 13.85 14.04 13.9 54700.0 13.9
2020-09-09 14.39 13.25 13.39 13.94 89700.0 13.94
2020-09-08 13.42 12.32 12.41 13.26 115000.0 13.26
2020-09-04 12.74 12.18 12.64 12.64 70700.0 12.64
2020-09-03 12.6 12.2 12.43 12.42 88400.0 12.42
2020-09-02 12.63 12.15 12.48 12.35 60500.0 12.35
2020-09-01 12.68 12.14 12.28 12.64 56800.0 12.64
2020-08-31 13.2 12.45 13.2 12.55 130600.0 12.55
2020-08-28 13.37 13.02 13.11 13.33 35300.0 13.33
2020-08-27 13.11 12.71 12.81 12.98 36200.0 12.98
2020-08-26 13.4 12.79 13.27 12.83 48100.0 12.83
2020-08-25 13.37 12.91 13.08 13.31 36900.0 13.31
2020-08-24 13.07 12.61 12.93 12.92 56700.0 12.92
2020-08-21 13.31 12.57 13.14 12.87 68500.0 12.87
2020-08-20 13.33 12.95 13.14 13.2 68100.0 13.2
2020-08-19 13.51 12.67 12.88 13.13 71200.0 13.13
2020-08-18 13.71 12.66 13.71 12.77 92300.0 12.77
2020-08-17 14.75 12.74 14.75 13.64 147100.0 13.64
2020-08-14 14.92 14.17 14.23 14.76 39700.0 14.76
2020-08-13 14.65 13.94 14.22 14.36 81100.0 14.36
2020-08-12 14.76 14.22 14.58 14.35 70400.0 14.35
2020-08-11 14.92 14.12 14.78 14.33 77200.0 14.33
2020-08-10 15.38 14.3 15.2 14.5 122500.0 14.5
2020-08-07 16.79 14.9 16.61 15.03 125100.0 15.03
2020-08-06 15.49 14.28 14.28 15.11 84800.0 15.11
2020-08-05 14.63 13.91 14.15 14.28 142000.0 14.28
2020-08-04 14.37 13.08 13.64 14.33 58500.0 14.33
2020-08-03 14.5 12.82 14.5 13.7 145100.0 13.7
2020-07-31 15.27 13.86 15.23 14.3 85900.0 14.3
2020-07-30 15.35 14.36 14.71 15.35 76100.0 15.35
2020-07-29 15.14 14.68 14.68 14.98 58800.0 14.98
2020-07-28 15.23 14.34 14.34 14.8 67800.0 14.8
2020-07-27 14.53 13.4 13.62 14.43 110000.0 14.43
2020-07-24 14.14 13.63 13.96 13.68 71400.0 13.68
2020-07-23 14.37 13.79 14.32 13.96 64000.0 13.96
2020-07-22 14.61 13.76 14.12 14.42 63200.0 14.42
2020-07-21 14.45 13.52 13.72 14.26 131500.0 14.26
2020-07-20 13.72 13.12 13.28 13.55 68000.0 13.55
2020-07-17 13.83 13.21 13.49 13.35 80400.0 13.35
2020-07-16 13.88 13.03 13.41 13.55 78600.0 13.55
2020-07-15 13.63 13.01 13.19 13.47 121000.0 13.47
2020-07-14 13.04 12.47 12.77 12.86 96800.0 12.86
2020-07-13 13.24 12.53 13.24 12.85 115100.0 12.85
2020-07-10 13.06 12.63 12.69 13.05 98900.0 13.05
2020-07-09 13.06 12.2 12.99 12.63 145900.0 12.63
2020-07-08 13.09 12.71 12.71 13.0 77200.0 13.0
2020-07-07 13.81 12.55 13.81 12.69 121400.0 12.69
2020-07-06 14.17 13.23 13.64 14.0 128800.0 14.0
2020-07-02 13.75 13.12 13.49 13.21 119600.0 13.21
2020-07-01 13.92 13.07 13.47 13.34 136500.0 13.34
2020-06-30 13.55 12.88 13.2 13.44 113600.0 13.44
2020-06-29 13.89 12.6 12.91 13.34 191600.0 13.34
2020-06-26 13.95 12.27 13.95 12.77 1851000.0 12.77
2020-06-25 14.36 13.79 13.79 14.2 275300.0 14.2
2020-06-24 14.24 13.6 14.04 13.77 231000.0 13.77
2020-06-23 14.7 13.75 13.75 14.36 290000.0 14.36
2020-06-22 14.58 13.24 14.0 13.5 236700.0 13.5
2020-06-19 14.98 13.35 13.53 14.59 395500.0 14.59
2020-06-18 14.18 12.88 12.99 13.32 236600.0 13.32
2020-06-17 13.98 13.05 13.67 13.35 176800.0 13.35
2020-06-16 14.22 13.17 14.1 13.71 166700.0 13.71
2020-06-15 13.69 12.15 12.15 13.24 182100.0 13.24
2020-06-12 14.13 12.06 13.6 12.78 155300.0 12.78
2020-06-11 13.28 11.5 12.06 12.77 242100.0 12.77
2020-06-10 14.15 12.52 14.15 13.1 230600.0 13.1
2020-06-09 15.11 13.56 14.72 14.2 218600.0 14.2
2020-06-08 15.49 13.56 13.56 15.15 280300.0 15.15
2020-06-05 13.88 13.03 13.41 13.1 159200.0 13.1
2020-06-04 12.97 12.01 12.4 12.78 182300.0 12.78
2020-06-03 12.77 11.38 11.38 12.49 274000.0 12.49
2020-06-02 11.32 10.14 10.22 11.12 162100.0 11.12
2020-06-01 10.37 9.67 9.67 10.06 119800.0 10.06
2020-05-29 10.62 9.62 10.19 9.65 280300.0 9.65
2020-05-28 10.14 9.16 9.84 9.89 262600.0 9.89
2020-05-27 9.86 8.82 8.9 9.77 191600.0 9.77
2020-05-26 8.89 8.47 8.51 8.8 187200.0 8.8
2020-05-22 8.69 7.93 8.46 8.22 191100.0 8.22
2020-05-21 8.59 7.56 7.67 8.39 268500.0 8.39
2020-05-20 7.94 6.96 6.96 7.72 360700.0 7.72
2020-05-19 7.52 6.77 7.52 6.87 172800.0 6.87
2020-05-18 7.64 6.99 7.11 7.52 289600.0 7.52
2020-05-15 7.05 6.05 6.08 6.84 378400.0 6.84
2020-05-14 6.41 5.52 6.17 6.01 415800.0 6.01
2020-05-13 6.63 6.0 6.38 6.25 251000.0 6.25
2020-05-12 6.96 6.45 6.9 6.5 184300.0 6.5
2020-05-11 7.24 6.54 7.09 6.89 134600.0 6.89
2020-05-08 7.13 6.5 6.5 7.05 246300.0 7.05
2020-05-07 6.7 6.25 6.34 6.41 186400.0 6.41
2020-05-06 6.74 6.13 6.48 6.24 136900.0 6.24
2020-05-05 7.54 6.31 7.54 6.39 283400.0 6.39
2020-05-04 7.35 6.6 7.0 7.29 138800.0 7.29
2020-05-01 7.22 6.51 7.21 7.02 187900.0 7.02
2020-04-30 8.38 7.28 8.16 7.48 388800.0 7.48
2020-04-29 8.48 6.74 6.74 7.81 623100.0 7.81
2020-04-28 6.89 6.1 6.2 6.55 537500.0 6.55
2020-04-27 6.2 5.35 5.45 6.0 783200.0 6.0
2020-04-24 5.83 5.26 5.64 5.28 465400.0 5.28
2020-04-23 6.06 5.6 5.95 5.62 133600.0 5.62
2020-04-22 6.13 5.75 5.98 5.91 129900.0 5.91
2020-04-21 6.47 5.75 6.4 5.89 158000.0 5.89
2020-04-20 6.72 6.32 6.72 6.42 296200.0 6.42
2020-04-17 6.96 6.46 6.91 6.7 469100.0 6.7
2020-04-16 7.2 6.32 7.15 6.48 159700.0 6.48
2020-04-15 7.62 6.8 7.62 6.93 117600.0 6.93
2020-04-14 7.89 7.36 7.85 7.65 177900.0 7.65
2020-04-13 9.03 6.72 7.82 7.2 222100.0 7.2
2020-04-09 8.07 7.56 7.91 7.65 116200.0 7.65
2020-04-08 8.22 7.2 8.22 7.54 186600.0 7.54
2020-04-07 8.49 7.21 7.25 7.89 415700.0 7.89
2020-04-06 7.53 6.87 6.97 7.2 421000.0 7.2
2020-04-03 8.04 6.53 7.85 6.78 71000.0 6.78
2020-04-02 8.0 7.77 7.8 7.99 48200.0 7.99
2020-04-01 10.49 7.63 9.88 7.91 75100.0 7.91
2020-03-31 11.52 10.35 11.47 10.55 36100.0 10.55
2020-03-30 11.73 11.03 11.44 11.55 75000.0 11.55
2020-03-27 11.57 11.23 11.3 11.5 63300.0 11.5
2020-03-26 12.24 11.43 11.85 11.9 102900.0 11.9
2020-03-25 12.72 11.11 11.5 11.85 183200.0 11.85
2020-03-24 11.93 10.11 10.11 11.5 105000.0 11.5
2020-03-23 10.86 9.85 10.86 10.11 70100.0 10.11
2020-03-20 13.49 10.05 13.49 10.79 200000.0 10.79
2020-03-19 15.0 12.62 12.78 13.37 112900.0 13.37
2020-03-18 12.98 10.85 12.26 12.98 51600.0 12.98
2020-03-17 14.94 12.09 13.0 13.41 82400.0 13.41
2020-03-16 14.37 6.31 12.78 13.65 86900.0 13.65
2020-03-13 14.1 12.92 14.1 13.93 31500.0 13.93
2020-03-12 16.42 12.77 15.2 13.23 67700.0 13.23
2020-03-11 18.77 16.22 18.39 16.36 30300.0 16.36
2020-03-10 20.28 18.45 19.57 19.0 52800.0 19.0
2020-03-09 19.99 18.28 19.7 19.11 72600.0 19.11
2020-03-06 21.38 20.23 20.96 20.85 86500.0 20.85
2020-03-05 23.1 19.99 21.1 21.67 56700.0 21.67
2020-03-04 22.09 20.3 21.52 21.57 97000.0 21.57
2020-03-03 22.3 20.45 21.47 21.18 65500.0 21.18
2020-03-02 21.81 19.26 21.6 21.6 60200.0 21.6
2020-02-28 21.64 19.0 21.17 21.03 94900.0 21.03
2020-02-27 20.91 18.52 19.66 19.73 37700.0 19.73
2020-02-26 20.27 19.15 19.75 20.09 54800.0 20.09
2020-02-25 20.15 18.56 19.94 19.69 63500.0 19.69
2020-02-24 20.74 19.17 19.9 20.03 32800.0 20.03
2020-02-21 20.73 20.07 20.7 20.2 19800.0 20.2
2020-02-20 21.0 20.54 20.69 20.73 43100.0 20.73
2020-02-19 20.91 20.45 20.79 20.72 17000.0 20.72
2020-02-18 21.08 20.42 20.6 20.69 32400.0 20.69