Oportun Financial Corporation (OPRT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:48PM EDT. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 4.4800 | 4.6000 | 4.3100 | 4.4700 | 4.4700 | 193,948 |
| 10 may 2024 | 4.0000 | 4.4300 | 3.7100 | 4.4200 | 4.4200 | 826,900 |
| 09 may 2024 | 3.6600 | 3.7700 | 3.6300 | 3.6600 | 3.6600 | 378,800 |
| 08 may 2024 | 3.5800 | 3.7500 | 3.5000 | 3.6400 | 3.6400 | 236,600 |
| 07 may 2024 | 3.6100 | 3.7050 | 3.5500 | 3.6500 | 3.6500 | 310,000 |
| 06 may 2024 | 3.5400 | 3.7100 | 3.5000 | 3.6000 | 3.6000 | 201,700 |
| 03 may 2024 | 3.2900 | 3.5800 | 3.2000 | 3.5100 | 3.5100 | 489,700 |
| 02 may 2024 | 3.3000 | 3.3500 | 3.1700 | 3.2200 | 3.2200 | 143,300 |
| 01 may 2024 | 3.1900 | 3.3500 | 3.0800 | 3.2600 | 3.2600 | 227,100 |
| 30 abr 2024 | 3.1900 | 3.3100 | 3.1200 | 3.1700 | 3.1700 | 208,900 |
| 29 abr 2024 | 3.0900 | 3.3800 | 3.0600 | 3.2200 | 3.2200 | 244,200 |
| 26 abr 2024 | 3.0900 | 3.3700 | 3.0600 | 3.1500 | 3.1500 | 293,800 |
| 25 abr 2024 | 3.2600 | 3.4400 | 3.0400 | 3.1000 | 3.1000 | 558,500 |
| 24 abr 2024 | 3.1800 | 3.4200 | 3.1100 | 3.2400 | 3.2400 | 867,600 |
| 23 abr 2024 | 2.7000 | 3.5300 | 2.5800 | 3.1500 | 3.1500 | 11,709,500 |
| 22 abr 2024 | 2.3400 | 2.3400 | 2.1800 | 2.2500 | 2.2500 | 313,300 |
| 19 abr 2024 | 2.2900 | 2.4600 | 2.2800 | 2.2900 | 2.2900 | 127,900 |
| 18 abr 2024 | 2.1800 | 2.4700 | 2.1400 | 2.3400 | 2.3400 | 174,600 |
| 17 abr 2024 | 2.2200 | 2.2250 | 2.0800 | 2.1300 | 2.1300 | 197,900 |
| 16 abr 2024 | 2.1900 | 2.2500 | 2.0500 | 2.1900 | 2.1900 | 289,600 |
| 15 abr 2024 | 2.2700 | 2.3200 | 2.1500 | 2.2100 | 2.2100 | 128,000 |
| 12 abr 2024 | 2.3100 | 2.3100 | 2.1900 | 2.2900 | 2.2900 | 76,200 |
| 11 abr 2024 | 2.3100 | 2.3400 | 2.2100 | 2.3300 | 2.3300 | 64,700 |
| 10 abr 2024 | 2.0900 | 2.3200 | 2.0890 | 2.3000 | 2.3000 | 225,000 |
| 09 abr 2024 | 2.2900 | 2.3400 | 2.0900 | 2.1400 | 2.1400 | 520,900 |
| 08 abr 2024 | 2.2100 | 2.3500 | 2.1750 | 2.2800 | 2.2800 | 204,300 |
| 05 abr 2024 | 2.3500 | 2.3500 | 2.1500 | 2.1800 | 2.1800 | 352,900 |
| 04 abr 2024 | 2.4000 | 2.4800 | 2.3000 | 2.3600 | 2.3600 | 146,200 |
| 03 abr 2024 | 2.3000 | 2.4800 | 2.2660 | 2.3800 | 2.3800 | 111,200 |
| 02 abr 2024 | 2.3700 | 2.3700 | 2.2500 | 2.3000 | 2.3000 | 183,000 |
| 01 abr 2024 | 2.4200 | 2.4700 | 2.3200 | 2.3700 | 2.3700 | 135,200 |
| 28 mar 2024 | 2.4400 | 2.5000 | 2.4100 | 2.4300 | 2.4300 | 116,200 |
| 27 mar 2024 | 2.5000 | 2.5100 | 2.4000 | 2.4200 | 2.4200 | 147,400 |
| 26 mar 2024 | 2.5100 | 2.5450 | 2.4500 | 2.4900 | 2.4900 | 166,700 |
| 25 mar 2024 | 2.6300 | 2.6500 | 2.5000 | 2.5000 | 2.5000 | 207,200 |
| 22 mar 2024 | 2.6600 | 2.6960 | 2.6000 | 2.6300 | 2.6300 | 98,500 |
| 21 mar 2024 | 2.7500 | 2.8910 | 2.5700 | 2.6000 | 2.6000 | 181,200 |
| 20 mar 2024 | 2.6100 | 2.7200 | 2.5200 | 2.7100 | 2.7100 | 209,000 |
| 19 mar 2024 | 2.7700 | 2.7700 | 2.5500 | 2.5800 | 2.5800 | 269,600 |
| 18 mar 2024 | 2.9500 | 3.0560 | 2.7200 | 2.7300 | 2.7300 | 399,800 |
| 15 mar 2024 | 3.5000 | 3.5350 | 2.7800 | 3.0700 | 3.0700 | 1,373,600 |
| 14 mar 2024 | 3.6000 | 3.6700 | 3.4600 | 3.5200 | 3.5200 | 221,300 |
| 13 mar 2024 | 3.7000 | 3.8300 | 3.2650 | 3.6500 | 3.6500 | 411,000 |
| 12 mar 2024 | 3.7400 | 4.0660 | 3.7400 | 4.0200 | 4.0200 | 313,000 |
| 11 mar 2024 | 3.7000 | 3.8680 | 3.5500 | 3.7300 | 3.7300 | 194,200 |
| 08 mar 2024 | 3.6600 | 3.8300 | 3.5700 | 3.6200 | 3.6200 | 80,200 |
| 07 mar 2024 | 3.7900 | 3.8640 | 3.5600 | 3.6100 | 3.6100 | 100,600 |
| 06 mar 2024 | 3.6100 | 3.7800 | 3.5550 | 3.7600 | 3.7600 | 105,700 |
| 05 mar 2024 | 3.7300 | 3.8350 | 3.6100 | 3.6100 | 3.6100 | 82,000 |
| 04 mar 2024 | 3.9300 | 3.9720 | 3.7300 | 3.7400 | 3.7400 | 97,300 |
| 01 mar 2024 | 3.8700 | 3.9800 | 3.7700 | 3.9500 | 3.9500 | 114,100 |
| 29 feb 2024 | 3.7100 | 3.9100 | 3.7100 | 3.8700 | 3.8700 | 108,000 |
| 28 feb 2024 | 3.9300 | 4.0200 | 3.7500 | 3.7500 | 3.7500 | 117,200 |
| 27 feb 2024 | 3.9300 | 3.9900 | 3.8500 | 3.9700 | 3.9700 | 107,700 |
| 26 feb 2024 | 3.8700 | 4.0600 | 3.7300 | 3.8600 | 3.8600 | 140,900 |
| 23 feb 2024 | 3.7300 | 3.8900 | 3.6500 | 3.8800 | 3.8800 | 120,200 |
| 22 feb 2024 | 3.7800 | 3.8000 | 3.6750 | 3.7500 | 3.7500 | 53,600 |
| 21 feb 2024 | 3.7400 | 3.8150 | 3.6600 | 3.7000 | 3.7000 | 82,900 |
| 20 feb 2024 | 3.7300 | 3.8800 | 3.7000 | 3.7400 | 3.7400 | 98,600 |
| 16 feb 2024 | 3.8200 | 3.8700 | 3.4500 | 3.7900 | 3.7900 | 120,900 |
| 15 feb 2024 | 3.7000 | 3.9600 | 3.7000 | 3.8600 | 3.8600 | 178,600 |
| 14 feb 2024 | 3.4400 | 3.8200 | 3.4400 | 3.7600 | 3.7600 | 250,800 |
| 13 feb 2024 | 3.3900 | 3.4400 | 3.3300 | 3.3800 | 3.3800 | 168,200 |
| 12 feb 2024 | 3.2800 | 3.5650 | 3.2800 | 3.5300 | 3.5300 | 154,900 |
| 09 feb 2024 | 3.3100 | 3.3400 | 3.2400 | 3.2700 | 3.2700 | 81,000 |
| 08 feb 2024 | 3.3400 | 3.3400 | 3.2300 | 3.2800 | 3.2800 | 188,200 |
| 07 feb 2024 | 3.5200 | 3.5200 | 3.3200 | 3.3400 | 3.3400 | 210,000 |
| 06 feb 2024 | 3.4400 | 3.5450 | 3.3800 | 3.5200 | 3.5200 | 136,400 |
| 05 feb 2024 | 3.5100 | 3.6400 | 3.2900 | 3.3600 | 3.3600 | 211,500 |
| 02 feb 2024 | 3.6400 | 3.6950 | 3.5750 | 3.5900 | 3.5900 | 129,100 |
| 01 feb 2024 | 3.6900 | 3.8700 | 3.5110 | 3.6900 | 3.6900 | 233,300 |
| 31 ene 2024 | 3.9300 | 3.9850 | 3.6250 | 3.6800 | 3.6800 | 160,200 |
| 30 ene 2024 | 4.1200 | 4.1200 | 3.9200 | 3.9700 | 3.9700 | 117,500 |
| 29 ene 2024 | 3.9900 | 4.1400 | 3.9900 | 4.1200 | 4.1200 | 84,800 |
| 26 ene 2024 | 3.9800 | 4.0500 | 3.9500 | 4.0100 | 4.0100 | 105,300 |
| 25 ene 2024 | 4.1400 | 4.1800 | 3.9500 | 3.9700 | 3.9700 | 114,300 |
| 24 ene 2024 | 4.2400 | 4.3500 | 4.0550 | 4.0900 | 4.0900 | 164,200 |
| 23 ene 2024 | 4.0800 | 4.2350 | 4.0400 | 4.1900 | 4.1900 | 191,900 |
| 22 ene 2024 | 3.8900 | 4.1800 | 3.8900 | 4.0500 | 4.0500 | 378,300 |
| 19 ene 2024 | 3.5500 | 3.9200 | 3.4400 | 3.8800 | 3.8800 | 440,500 |
| 18 ene 2024 | 3.8200 | 3.8200 | 3.4200 | 3.5550 | 3.5550 | 827,000 |
| 17 ene 2024 | 4.1800 | 4.1800 | 3.7000 | 3.7600 | 3.7600 | 465,800 |
| 16 ene 2024 | 4.2700 | 4.2800 | 4.0400 | 4.1000 | 4.1000 | 455,900 |
| 12 ene 2024 | 4.4100 | 4.5450 | 4.2230 | 4.2700 | 4.2700 | 320,800 |
| 11 ene 2024 | 4.3100 | 4.3900 | 4.2120 | 4.3600 | 4.3600 | 287,600 |
| 10 ene 2024 | 4.0300 | 4.3700 | 4.0300 | 4.3500 | 4.3500 | 239,200 |
| 09 ene 2024 | 4.1500 | 4.2200 | 4.0900 | 4.1600 | 4.1600 | 283,800 |
| 08 ene 2024 | 3.9700 | 4.2100 | 3.9200 | 4.1800 | 4.1800 | 233,100 |
| 05 ene 2024 | 3.8500 | 4.0000 | 3.8100 | 3.9600 | 3.9600 | 162,000 |
| 04 ene 2024 | 3.7600 | 3.8800 | 3.7400 | 3.8600 | 3.8600 | 148,500 |
| 03 ene 2024 | 3.8000 | 3.9700 | 3.7400 | 3.7800 | 3.7800 | 263,900 |
| 02 ene 2024 | 3.8800 | 3.8800 | 3.5800 | 3.8600 | 3.8600 | 534,500 |
| 29 dic 2023 | 3.7800 | 3.9450 | 3.7000 | 3.9100 | 3.9100 | 657,200 |
| 28 dic 2023 | 3.7600 | 3.8700 | 3.6500 | 3.8500 | 3.8500 | 349,200 |
| 27 dic 2023 | 3.6500 | 3.7600 | 3.6120 | 3.7000 | 3.7000 | 263,400 |
| 26 dic 2023 | 3.6300 | 3.6650 | 3.5720 | 3.6500 | 3.6500 | 219,000 |
| 22 dic 2023 | 3.5400 | 3.6500 | 3.4400 | 3.6300 | 3.6300 | 273,500 |
| 21 dic 2023 | 3.4000 | 3.6200 | 3.4000 | 3.5400 | 3.5400 | 563,400 |
| 20 dic 2023 | 3.2500 | 3.8900 | 3.2450 | 3.3900 | 3.3900 | 811,500 |
| 19 dic 2023 | 3.1500 | 3.3400 | 3.1300 | 3.2400 | 3.2400 | 588,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.