XNAS
Datos históricos de Oportun Financial Corporation
Oportun Financial Corporation · OPRT
$8.92
▲ +0.02 (+0.22%)
Última operación · 10/10/2026, 17:42:21 UTC
- Variación en el periodo
- +75.25%
- Máximo
- US$9.07
- 9 de octubre de 2026
- Mínimo
- US$4.03
- 19 de marzo de 2026
- Volumen medio diario
- 0.52 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.72 | 9.07 | 8.72 | 8.92 | +3.00% | 968,882.616 |
| 8 oct 2026 | 8.21 | 8.67 | 8.21 | 8.66 | +3.96% | 696,872.159 |
| 7 oct 2026 | 8.20 | 8.37 | 8.15 | 8.33 | +0.12% | 657,585.372 |
| 6 oct 2026 | 8.46 | 8.50 | 8.20 | 8.32 | −0.72% | 649,985.919 |
| 5 oct 2026 | 8.36 | 8.61 | 8.21 | 8.38 | +0.36% | 844,895.01 |
| 2 oct 2026 | 8.32 | 8.58 | 8.30 | 8.35 | +1.52% | 946,178.925 |
| 1 oct 2026 | 8.17 | 8.33 | 8.06 | 8.23 | +1.04% | 617,142.449 |
| 30 sep 2026 | 8.23 | 8.26 | 7.99 | 8.14 | −1.09% | 785,963.652 |
| 29 sep 2026 | 8.26 | 8.39 | 8.11 | 8.23 | −0.60% | 830,536.802 |
| 28 sep 2026 | 8.45 | 8.52 | 8.24 | 8.28 | −3.16% | 642,086.184 |
| 25 sep 2026 | 8.38 | 8.66 | 8.27 | 8.55 | +3.01% | 773,260.174 |
| 24 sep 2026 | 8.47 | 8.55 | 8.20 | 8.30 | −2.12% | 730,075.495 |
| 23 sep 2026 | 8.23 | 8.50 | 8.00 | 8.48 | +2.29% | 1.15 M |
| 22 sep 2026 | 8.38 | 8.38 | 8.04 | 8.29 | −0.36% | 777,585.707 |
| 21 sep 2026 | 8.28 | 8.37 | 8.12 | 8.32 | +1.96% | 775,479.367 |
| 18 sep 2026 | 8.04 | 8.26 | 8.00 | 8.16 | +1.37% | 1.35 M |
| 17 sep 2026 | 8.00 | 8.06 | 7.86 | 8.05 | +3.21% | 570,045.524 |
| 16 sep 2026 | 7.92 | 8.12 | 7.71 | 7.80 | −0.76% | 833,321.941 |
| 15 sep 2026 | 8.00 | 8.01 | 7.66 | 7.86 | −2.96% | 546,447.667 |
| 14 sep 2026 | 7.80 | 8.12 | 7.80 | 8.10 | +2.92% | 381,465.051 |
| 11 sep 2026 | 7.84 | 7.95 | 7.69 | 7.87 | +2.74% | 356,165.95 |
| 10 sep 2026 | 7.68 | 7.89 | 7.60 | 7.66 | −1.54% | 474,939.923 |
| 9 sep 2026 | 7.90 | 8.06 | 7.73 | 7.78 | −2.63% | 372,850.53 |
| 8 sep 2026 | 7.79 | 8.16 | 7.75 | 7.99 | +1.52% | 537,978.076 |
| 4 sep 2026 | 7.40 | 7.87 | 7.40 | 7.87 | +6.21% | 463,598.441 |
| 3 sep 2026 | 7.55 | 7.71 | 7.39 | 7.41 | −0.27% | 301,209.183 |
| 2 sep 2026 | 7.24 | 7.63 | 7.24 | 7.43 | +4.21% | 394,040.211 |
| 1 sep 2026 | 7.27 | 7.30 | 7.08 | 7.13 | −2.99% | 218,420.744 |
| 31 ago 2026 | 7.39 | 7.45 | 7.25 | 7.35 | −0.14% | 277,838.467 |
| 28 ago 2026 | 7.43 | 7.67 | 7.34 | 7.36 | −1.60% | 213,685.998 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.