Oportun Financial Corp (NQ: OPRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	3.140	3.140	3.030	3.030	128,063	-0.08(-2.57%)
Nov 20, 2024	3.130	3.150	2.995	3.110	157,222	-0.03(-0.96%)
Nov 19, 2024	3.110	3.220	3.070	3.140	147,474	-0.04(-1.26%)
Nov 18, 2024	3.070	3.275	3.070	3.180	141,940	+0.08(+2.58%)
Nov 15, 2024	3.050	3.140	2.980	3.100	254,939	+0.04(+1.31%)
Nov 14, 2024	2.990	3.070	2.820	3.060	106,724	+0.06(+2.00%)
Nov 13, 2024	3.300	3.320	2.870	3.000	273,499	-0.11(-3.54%)
Nov 12, 2024	3.200	3.260	3.100	3.110	146,884	-0.09(-2.81%)
Nov 11, 2024	3.100	3.240	3.070	3.200	173,448	+0.12(+3.90%)
Nov 08, 2024	2.910	3.150	2.910	3.080	202,743	+0.13(+4.41%)
Nov 07, 2024	2.890	3.020	2.890	2.950	98,178	+0.04(+1.37%)
Nov 06, 2024	2.850	2.970	2.780	2.910	249,632	+0.26(+9.81%)
Nov 05, 2024	2.670	2.750	2.623	2.650	63,095	-0.01(-0.38%)
Nov 04, 2024	2.690	2.810	2.650	2.660	79,198	-0.02(-0.75%)
Nov 01, 2024	2.800	2.840	2.650	2.680	100,227	-0.10(-3.60%)
Oct 31, 2024	2.810	2.960	2.760	2.780	199,866	-0.07(-2.46%)
Oct 30, 2024	2.730	3.143	2.622	2.850	407,741	+0.26(+10.04%)
Oct 29, 2024	2.660	2.670	2.506	2.590	84,721	-0.09(-3.36%)
Oct 28, 2024	2.650	2.740	2.610	2.680	90,612	+0.05(+1.90%)
Oct 25, 2024	2.690	2.740	2.610	2.630	65,834	-0.06(-2.23%)
Oct 24, 2024	2.680	2.710	2.610	2.690	31,557	+0.05(+1.89%)
Oct 23, 2024	2.610	2.670	2.570	2.640	43,506	+0.01(+0.38%)
Oct 22, 2024	2.600	2.640	2.550	2.630	49,936	+0.06(+2.33%)
Oct 21, 2024	2.650	2.710	2.540	2.570	130,423	-0.08(-3.02%)
Oct 18, 2024	2.590	2.730	2.560	2.650	54,585	+0.09(+3.52%)
Oct 17, 2024	2.580	2.580	2.500	2.560	68,724	+0.00(+0.00%)
Oct 16, 2024	2.450	2.579	2.445	2.560	90,357	+0.15(+6.22%)
Oct 15, 2024	2.450	2.570	2.400	2.410	209,420	-0.02(-0.82%)
Oct 14, 2024	2.580	2.600	2.430	2.430	128,256	-0.15(-5.81%)
Oct 11, 2024	2.460	2.625	2.460	2.580	56,457	+0.11(+4.45%)
Oct 10, 2024	2.520	2.565	2.410	2.470	176,646	-0.13(-5.00%)
Oct 09, 2024	2.620	2.630	2.570	2.600	36,780	-0.05(-1.89%)
Oct 08, 2024	2.720	2.720	2.560	2.650	76,681	-0.06(-2.21%)
Oct 07, 2024	2.880	2.880	2.640	2.710	81,022	-0.14(-4.91%)
Oct 04, 2024	2.670	2.870	2.640	2.850	65,262	+0.20(+7.55%)
Oct 03, 2024	2.765	2.775	2.610	2.650	72,361	-0.17(-6.03%)
Oct 02, 2024	2.760	2.820	2.760	2.820	26,994	+0.05(+1.81%)
Oct 01, 2024	2.840	2.840	2.710	2.770	64,835	-0.04(-1.42%)
Sep 30, 2024	2.740	2.830	2.740	2.810	20,464	+0.07(+2.55%)
Sep 27, 2024	2.810	2.960	2.660	2.740	287,076	-0.03(-1.08%)
Sep 26, 2024	2.640	2.770	2.640	2.770	106,932	+0.16(+6.13%)
Sep 25, 2024	2.820	2.820	2.610	2.610	64,061	-0.17(-6.12%)
Sep 24, 2024	2.920	2.920	2.770	2.780	62,142	-0.14(-4.79%)
Sep 23, 2024	2.880	3.140	2.860	2.920	203,877	+0.01(+0.34%)
Sep 20, 2024	2.940	3.000	2.820	2.910	204,718	+0.01(+0.34%)
Sep 19, 2024	2.950	2.980	2.870	2.900	64,759	+0.03(+1.05%)
Sep 18, 2024	2.759	2.980	2.759	2.870	77,654	+0.12(+4.36%)
Sep 17, 2024	2.630	2.800	2.580	2.750	73,285	+0.07(+2.61%)
Sep 16, 2024	2.600	2.780	2.570	2.680	148,854	+0.05(+1.90%)
Sep 13, 2024	2.440	2.660	2.400	2.630	628,391	+0.24(+10.04%)
Sep 12, 2024	2.500	2.520	2.370	2.390	73,720	-0.06(-2.65%)
Sep 11, 2024	2.600	2.600	2.420	2.455	63,439	-0.12(-4.66%)
Sep 10, 2024	2.670	2.670	2.365	2.575	169,951	-0.06(-2.46%)
Sep 09, 2024	2.790	2.820	2.620	2.640	75,394	-0.14(-5.04%)
Sep 06, 2024	2.830	2.840	2.750	2.780	280,848	-0.02(-0.71%)
Sep 05, 2024	2.850	2.850	2.700	2.800	71,180	-0.03(-1.06%)
Sep 04, 2024	2.810	2.860	2.805	2.830	20,796	+0.01(+0.35%)