Oportun Financial Corp. OPRT
NASDAQ · Amerika Birleşik Devletleri · Finans
$8,13-0,02 (-%0,18)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,13 | -%0,12 | $8,17 | $8,24 | $8,06 | 50,50K |
| 2026-09-30 | $8,14 | -%1,09 | $8,23 | $8,26 | $7,99 | 786,00K |
| 2026-09-29 | $8,23 | -%0,60 | $8,26 | $8,39 | $8,11 | 830,50K |
| 2026-09-28 | $8,28 | -%3,16 | $8,45 | $8,52 | $8,24 | 642,10K |
| 2026-09-25 | $8,55 | +%3,01 | $8,38 | $8,66 | $8,27 | 773,30K |
| 2026-09-24 | $8,30 | -%2,12 | $8,47 | $8,55 | $8,20 | 730,00K |
| 2026-09-23 | $8,48 | +%2,29 | $8,23 | $8,50 | $8,00 | 1,15M |
| 2026-09-22 | $8,29 | -%0,36 | $8,38 | $8,38 | $8,04 | 777,60K |
| 2026-09-21 | $8,32 | +%1,96 | $8,28 | $8,37 | $8,12 | 775,40K |
| 2026-09-18 | $8,16 | +%1,37 | $8,04 | $8,26 | $8,00 | 1,35M |
| 2026-09-17 | $8,05 | +%3,21 | $8,00 | $8,06 | $7,86 | 570,00K |
| 2026-09-16 | $7,80 | -%0,76 | $7,92 | $8,12 | $7,71 | 833,10K |
| 2026-09-15 | $7,86 | -%2,96 | $8,00 | $8,01 | $7,66 | 546,40K |
| 2026-09-14 | $8,10 | +%2,92 | $7,80 | $8,12 | $7,80 | 381,20K |
| 2026-09-11 | $7,87 | +%2,74 | $7,84 | $7,95 | $7,69 | 356,20K |
| 2026-09-10 | $7,66 | -%1,54 | $7,68 | $7,89 | $7,60 | 474,90K |
| 2026-09-09 | $7,78 | -%2,63 | $7,90 | $8,06 | $7,73 | 372,80K |
| 2026-09-08 | $7,99 | +%1,52 | $7,79 | $8,16 | $7,75 | 538,00K |
| 2026-09-04 | $7,87 | +%6,21 | $7,40 | $7,87 | $7,40 | 463,60K |
| 2026-09-03 | $7,41 | -%0,27 | $7,55 | $7,71 | $7,39 | 301,20K |
| 2026-09-02 | $7,43 | +%4,21 | $7,24 | $7,63 | $7,24 | 394,00K |
| 2026-09-01 | $7,13 | -%2,99 | $7,27 | $7,30 | $7,08 | 218,40K |
| 2026-08-31 | $7,35 | -%0,14 | $7,39 | $7,45 | $7,25 | 277,80K |
| 2026-08-28 | $7,36 | -%1,60 | $7,43 | $7,67 | $7,34 | 213,70K |
| 2026-08-27 | $7,48 | +%0,27 | $7,37 | $7,62 | $7,37 | 292,80K |
| 2026-08-26 | $7,46 | -%0,67 | $7,45 | $7,52 | $7,28 | 163,90K |
| 2026-08-25 | $7,51 | -%1,18 | $7,59 | $7,61 | $7,44 | 187,70K |
| 2026-08-24 | $7,60 | +%1,33 | $7,50 | $7,73 | $7,40 | 219,90K |
| 2026-08-21 | $7,50 | +%2,32 | $7,47 | $7,63 | $7,36 | 527,70K |
| 2026-08-20 | $7,33 | -%2,91 | $7,51 | $7,51 | $7,16 | 434,30K |
| 2026-08-19 | $7,55 | +%1,75 | $7,54 | $7,81 | $7,54 | 342,00K |
| 2026-08-18 | $7,42 | -%1,33 | $7,49 | $7,64 | $7,37 | 204,10K |
| 2026-08-17 | $7,52 | -%2,46 | $7,59 | $7,69 | $7,47 | 260,60K |
| 2026-08-14 | $7,71 | +%0,92 | $7,70 | $7,80 | $7,56 | 316,40K |
| 2026-08-13 | $7,64 | +%1,60 | $7,56 | $7,76 | $7,47 | 370,00K |
| 2026-08-12 | $7,52 | -%1,05 | $7,61 | $7,63 | $7,34 | 364,40K |
| 2026-08-11 | $7,60 | -%1,81 | $7,70 | $7,82 | $7,55 | 410,50K |
| 2026-08-10 | $7,74 | -%4,33 | $8,10 | $8,21 | $7,72 | 500,10K |
| 2026-08-07 | $8,09 | +%0,50 | $8,25 | $8,26 | $7,68 | 1,11M |
| 2026-08-06 | $8,05 | +%32,84 | $6,74 | $8,30 | $6,74 | 2,45M |
| 2026-08-05 | $6,06 | +%0,83 | $6,05 | $6,26 | $6,00 | 499,60K |
| 2026-08-04 | $6,01 | +%3,62 | $5,83 | $6,01 | $5,83 | 628,80K |
| 2026-08-03 | $5,80 | +%4,69 | $5,62 | $5,86 | $5,62 | 506,00K |
| 2026-07-31 | $5,54 | -%1,60 | $5,63 | $5,71 | $5,45 | 358,40K |
| 2026-07-30 | $5,63 | -%1,23 | $5,67 | $5,72 | $5,45 | 353,60K |
| 2026-07-29 | $5,70 | -%0,70 | $5,72 | $5,84 | $5,65 | 279,70K |
| 2026-07-28 | $5,74 | +%0,53 | $5,75 | $5,90 | $5,72 | 342,80K |
| 2026-07-27 | $5,71 | +%2,15 | $5,63 | $5,81 | $5,62 | 332,80K |
| 2026-07-24 | $5,59 | +%5,47 | $5,34 | $5,62 | $5,31 | 372,80K |
| 2026-07-23 | $5,30 | -%5,19 | $5,48 | $5,64 | $5,26 | 352,20K |
| 2026-07-22 | $5,59 | -%3,12 | $5,75 | $5,90 | $5,58 | 231,90K |
| 2026-07-21 | $5,77 | -%3,03 | $5,93 | $5,95 | $5,73 | 427,40K |
| 2026-07-20 | $5,95 | -%0,83 | $5,99 | $6,10 | $5,90 | 360,60K |
| 2026-07-17 | $6,00 | -%6,98 | $6,31 | $6,34 | $5,99 | 559,30K |
| 2026-07-16 | $6,45 | +%13,76 | $5,69 | $6,46 | $5,66 | 770,20K |
| 2026-07-15 | $5,67 | -%1,90 | $5,81 | $5,95 | $5,65 | 369,40K |
| 2026-07-14 | $5,78 | +%1,23 | $5,67 | $5,83 | $5,58 | 524,40K |
| 2026-07-13 | $5,71 | -%4,99 | $6,05 | $6,13 | $5,66 | 468,80K |
| 2026-07-10 | $6,01 | +%6,75 | $5,79 | $6,41 | $5,76 | 1,11M |
| 2026-07-09 | $5,63 | +%3,11 | $5,47 | $5,66 | $5,45 | 330,10K |
| 2026-07-08 | $5,46 | -%3,87 | $5,62 | $5,66 | $5,39 | 476,70K |
| 2026-07-07 | $5,68 | -%2,74 | $5,88 | $5,95 | $5,63 | 382,60K |
| 2026-07-06 | $5,84 | -%1,02 | $5,88 | $5,98 | $5,73 | 301,10K |
| 2026-07-02 | $5,90 | %0,00 | $6,01 | $6,12 | $5,86 | 541,30K |
| 2026-07-01 | $5,90 | +%3,33 | $5,73 | $5,91 | $5,73 | 694,60K |
| 2026-06-30 | $5,71 | -%0,35 | $5,76 | $5,80 | $5,68 | 354,10K |
| 2026-06-29 | $5,73 | -%0,35 | $5,77 | $5,83 | $5,66 | 390,30K |
| 2026-06-26 | $5,75 | +%0,35 | $5,74 | $5,90 | $5,58 | 1,28M |
| 2026-06-25 | $5,73 | +%1,24 | $5,70 | $5,91 | $5,68 | 568,30K |
| 2026-06-24 | $5,66 | +%1,98 | $5,59 | $5,79 | $5,50 | 510,40K |
| 2026-06-23 | $5,55 | +%2,78 | $5,36 | $5,59 | $5,34 | 572,70K |
| 2026-06-22 | $5,40 | +%4,65 | $5,16 | $5,49 | $5,11 | 642,00K |
| 2026-06-18 | $5,16 | +%2,99 | $5,10 | $5,25 | $5,01 | 1,11M |
| 2026-06-17 | $5,01 | -%3,84 | $5,13 | $5,33 | $4,99 | 384,50K |
| 2026-06-16 | $5,21 | %0,00 | $5,27 | $5,37 | $5,18 | 382,70K |
| 2026-06-15 | $5,21 | -%0,76 | $5,32 | $5,44 | $5,13 | 299,90K |
| 2026-06-12 | $5,25 | +%4,17 | $5,09 | $5,26 | $5,05 | 294,40K |
| 2026-06-11 | $5,04 | +%2,86 | $4,95 | $5,07 | $4,84 | 398,20K |
| 2026-06-10 | $4,90 | -%0,41 | $4,92 | $5,05 | $4,88 | 356,50K |
| 2026-06-09 | $4,92 | +%3,14 | $4,76 | $4,99 | $4,76 | 489,00K |
| 2026-06-08 | $4,77 | +%0,42 | $4,77 | $4,80 | $4,65 | 211,30K |
| 2026-06-05 | $4,75 | -%1,45 | $4,83 | $4,90 | $4,72 | 180,10K |
| 2026-06-04 | $4,82 | +%2,12 | $4,77 | $4,91 | $4,76 | 263,40K |
| 2026-06-03 | $4,72 | -%6,72 | $5,04 | $5,07 | $4,70 | 625,40K |
| 2026-06-02 | $5,06 | -%3,62 | $5,21 | $5,26 | $5,00 | 575,80K |
| 2026-06-01 | $5,25 | -%3,14 | $5,37 | $5,45 | $5,24 | 523,80K |
| 2026-05-29 | $5,42 | +%2,46 | $5,35 | $5,50 | $5,30 | 786,40K |
| 2026-05-28 | $5,29 | +%1,54 | $5,22 | $5,35 | $5,08 | 2,52M |
| 2026-05-27 | $5,21 | -%4,23 | $5,42 | $5,59 | $5,18 | 2,17M |
| 2026-05-26 | $5,44 | -%0,18 | $5,48 | $5,57 | $5,36 | 499,80K |