OPRT stock overview

Oportun Financial Corp

OPRT IPO: 2019-09-26
6.15 (+1.00%)
482M market cap
860 trading days in total
OPRT Latest trading day: 2023-02-23

NasdaqGS
Finance
Finance: Consumer Services
Mr. Raul Vazquez
2,663 full-time employees
San Carlos, CALIFORNIA

OPRT stock Buy and Hold Potential More info

INVESTMENT at 2019-09-26 open

OPRT open price was $15.70

1,000.00

Click to edit

HOLDING TIME

859 trading days

3 years 151 days

TODAY'S WORTH

As of 2023-02-23 close price ($6.15)

391.72

Click to edit

ROI: -60.83% (0.39x) – ANNU: -24.01% (0.76x)

OPRT Dividends

We don't have any infomation about OPRT dividends.
It seems that OPRT have not paid any dividends in it's entire history.

OPRT Stock Splits

We don't have any infomation about OPRT stock splits.
It seems that OPRT has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

OPRT Latest trading days

This table contains the list of 500 latest trading days of OPRT.
Trading dates ranges from 2021-03-03 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		14.95	0.02	-0.13	161,500	14.98	15.33	14.61	5.35	-0.22	0.09
860	2023-02-23	6.15	0.03	-0.49	85,658	6.28	6.56	6.12	7.01	-2.07	0.00
859	2023-02-22	6.18	0.23	-3.59	197,572	6.43	6.43	6.09	5.29	-3.89	1.62
858	2023-02-21	6.41	0.34	-5.04	161,004	6.67	6.75	6.33	6.30	-3.90	0.31
857	2023-02-17	6.75	0.14	-2.03	100,338	6.94	6.94	6.69	3.60	-2.74	-1.19
856	2023-02-16	6.89	0.19	-2.68	69,855	6.90	7.13	6.78	5.07	-0.14	0.73
855	2023-02-15	7.08	0.18	2.61	60,842	6.79	7.10	6.71	5.74	4.27	-2.54
854	2023-02-14	6.90	0.18	2.68	170,270	6.66	6.93	6.47	6.91	3.60	-1.59
853	2023-02-13	6.72	0.00	0.00	132,713	6.65	6.83	6.55	4.21	1.05	-0.89
852	2023-02-10	6.72	0.63	-8.57	340,530	7.18	7.18	6.40	10.86	-6.41	-1.04
851	2023-02-09	7.35	0.31	-4.05	88,232	7.78	7.83	7.30	6.81	-5.53	-2.31
850	2023-02-08	7.66	0.17	-2.17	58,733	7.72	7.92	7.63	3.76	-0.78	1.57
849	2023-02-07	7.83	0.46	6.24	184,086	7.35	7.87	7.28	8.03	6.53	-1.40
848	2023-02-06	7.37	0.28	-3.66	123,723	7.59	7.59	7.35	3.16	-2.90	-0.27
847	2023-02-03	7.65	0.11	-1.42	131,614	7.73	7.88	7.51	4.79	-1.03	-0.78
846	2023-02-02	7.76	0.41	5.58	210,957	7.49	8.06	7.45	8.14	3.60	-0.39
845	2023-02-01	7.35	0.34	4.85	335,541	6.94	7.48	6.92	8.07	5.91	1.90
844	2023-01-31	7.01	0.27	4.01	239,689	6.73	7.22	6.72	7.43	4.16	-1.00
843	2023-01-30	6.74	0.26	4.01	255,693	6.45	6.84	6.43	6.36	4.50	-0.15
842	2023-01-27	6.48	0.03	-0.46	177,744	6.48	6.55	6.27	4.32	0.00	-0.46
841	2023-01-26	6.51	0.40	6.55	174,466	6.23	6.53	6.16	5.94	4.49	-0.46
840	2023-01-25	6.11	0.23	3.91	256,219	5.80	6.16	5.73	7.41	5.34	1.96
839	2023-01-24	5.88	0.30	-4.85	134,121	6.13	6.26	5.85	6.69	-4.08	-1.36
838	2023-01-23	6.18	0.25	-3.89	348,720	6.50	6.63	6.02	9.38	-4.92	-0.81
837	2023-01-20	6.43	0.60	10.29	287,739	5.84	6.44	5.76	11.64	10.10	1.09
836	2023-01-19	5.83	0.23	-3.80	174,145	6.01	6.08	5.80	4.66	-3.00	0.17
835	2023-01-18	6.06	0.09	-1.46	180,119	6.15	6.24	6.03	3.41	-1.46	-0.83
834	2023-01-17	6.15	0.15	2.50	179,984	6.02	6.20	5.86	5.65	2.16	0.00
833	2023-01-13	6.00	0.26	4.53	160,513	5.73	6.05	5.72	5.76	4.71	0.33
832	2023-01-12	5.74	0.13	2.32	129,814	5.62	5.75	5.54	3.74	2.14	-0.17
831	2023-01-11	5.61	0.10	-1.75	116,626	5.71	5.82	5.60	3.85	-1.75	0.18
830	2023-01-10	5.71	0.13	-2.23	119,068	5.80	5.88	5.64	4.14	-1.55	0.00
829	2023-01-09	5.84	0.43	7.95	360,363	5.55	6.25	5.55	12.61	5.23	-0.68
828	2023-01-06	5.41	0.14	-2.52	420,282	5.48	5.51	4.89	11.31	-1.28	2.59
827	2023-01-05	5.55	0.48	-7.96	97,451	5.96	5.96	5.55	6.88	-6.88	-1.26
826	2023-01-04	6.03	0.39	6.91	156,401	5.70	6.09	5.62	8.25	5.79	-1.16
825	2023-01-03	5.64	0.13	2.36	186,795	5.61	5.84	5.41	7.66	0.53	1.06
824	2022-12-30	5.51	0.06	-1.08	84,351	5.47	5.57	5.42	2.74	0.73	1.81
823	2022-12-29	5.57	0.46	9.00	95,068	5.26	5.59	5.14	8.56	5.89	-1.80
822	2022-12-28	5.11	0.01	0.20	85,423	5.09	5.23	5.05	3.54	0.39	2.94
821	2022-12-27	5.10	0.10	-1.92	151,004	5.21	5.27	5.02	4.80	-2.11	-0.20
820	2022-12-23	5.20	0.04	-0.76	132,723	5.27	5.49	5.05	8.35	-1.33	0.19
819	2022-12-22	5.24	0.02	0.38	497,988	5.14	5.28	4.92	7.00	1.95	0.57
818	2022-12-21	5.22	0.37	7.63	112,195	4.94	5.31	4.94	7.49	5.67	-1.53
817	2022-12-20	4.85	0.06	-1.22	203,726	4.87	4.92	4.59	6.78	-0.41	1.86
816	2022-12-19	4.91	0.13	-2.58	166,760	5.16	5.17	4.82	6.78	-4.84	-0.81
815	2022-12-16	5.04	0.24	-4.55	323,661	5.32	5.32	5.01	5.83	-5.26	2.38
814	2022-12-15	5.28	0.22	-4.00	95,066	5.45	5.45	5.24	3.85	-3.12	0.76
813	2022-12-14	5.50	0.03	-0.54	182,454	5.50	5.63	5.36	4.91	0.00	-0.91
812	2022-12-13	5.53	0.13	2.41	194,229	5.66	5.82	5.39	7.60	-2.30	-0.54
811	2022-12-12	5.40	0.08	-1.46	132,024	5.41	5.49	5.31	3.33	-0.18	4.81
810	2022-12-09	5.48	0.16	-2.84	107,276	5.54	5.74	5.46	5.05	-1.08	-1.28
809	2022-12-08	5.64	0.12	2.17	75,507	5.53	5.69	5.45	4.34	1.99	-1.77
808	2022-12-07	5.52	0.34	-5.80	76,322	5.80	5.83	5.50	5.69	-4.83	0.18
807	2022-12-06	5.86	0.15	2.63	145,865	5.71	5.93	5.67	4.55	2.63	-1.02
806	2022-12-05	5.71	0.03	0.53	109,979	5.68	5.76	5.58	3.17	0.53	0.00
805	2022-12-02	5.68	0.09	-1.56	94,245	5.59	5.86	5.51	6.26	1.61	0.00
804	2022-12-01	5.77	0.23	4.15	148,479	5.68	5.84	5.56	4.93	1.58	-3.12
803	2022-11-30	5.54	0.48	-7.97	708,975	6.01	6.07	5.44	10.48	-7.82	2.53
802	2022-11-29	6.02	0.38	6.74	111,926	5.60	6.08	5.56	9.29	7.50	-0.17
801	2022-11-28	5.64	0.46	-7.54	119,403	6.07	6.13	5.59	8.90	-7.08	-0.71
800	2022-11-25	6.10	0.09	1.50	111,743	6.13	6.23	5.78	7.34	-0.49	-0.49
799	2022-11-23	6.01	0.04	0.67	92,751	5.99	6.11	5.83	4.67	0.33	2.00
798	2022-11-22	5.97	0.01	-0.17	136,826	5.99	6.07	5.80	4.51	-0.33	0.34
797	2022-11-21	5.98	0.05	0.84	147,076	5.86	6.10	5.81	4.95	2.05	0.17
796	2022-11-18	5.93	0.16	-2.63	114,288	6.24	6.24	5.77	7.53	-4.97	-1.18
795	2022-11-17	6.09	0.41	-6.31	135,024	6.58	6.58	6.00	8.81	-7.45	2.46
794	2022-11-16	6.50	0.60	-8.45	164,949	6.93	7.14	6.47	9.67	-6.20	1.23
793	2022-11-15	7.10	0.94	15.26	463,174	6.77	7.48	6.48	14.77	4.87	-2.39
792	2022-11-14	6.16	0.44	-6.67	241,609	6.79	6.83	6.13	10.31	-9.28	9.90
791	2022-11-11	6.60	0.16	2.48	411,412	6.50	7.11	6.45	10.15	1.54	2.88
790	2022-11-10	6.44	0.85	15.21	347,794	5.71	6.62	5.71	15.94	12.78	0.93
789	2022-11-09	5.59	0.33	6.27	622,453	5.16	5.83	5.07	14.73	8.33	2.15
788	2022-11-08	5.26	1.11	26.75	2,458,969	4.76	6.23	4.61	34.03	10.50	-1.90
787	2022-11-07	4.15	0.16	-3.71	276,631	4.39	4.39	4.03	8.20	-5.47	14.70
786	2022-11-04	4.31	0.02	-0.46	228,954	4.33	4.37	4.05	7.39	-0.46	1.86
785	2022-11-03	4.33	0.25	-5.46	125,780	4.55	4.70	4.32	8.35	-4.84	0.00
784	2022-11-02	4.58	0.89	-16.27	466,573	5.53	5.53	4.52	18.26	-17.18	-0.66
783	2022-11-01	5.47	0.03	-0.55	158,691	5.53	5.53	5.32	3.80	-1.08	1.10
782	2022-10-31	5.50	0.26	4.96	168,517	5.17	5.53	5.12	7.93	6.38	0.55
781	2022-10-28	5.24	0.24	4.80	100,135	5.08	5.35	5.01	6.69	3.15	-1.34
780	2022-10-27	5.00	0.31	6.61	145,737	4.74	5.15	4.53	13.08	5.49	1.60
779	2022-10-26	4.69	0.09	1.96	182,498	4.46	4.89	4.26	14.13	5.16	1.07
778	2022-10-25	4.60	0.35	8.24	114,319	4.26	4.70	4.18	12.21	7.98	-3.04
777	2022-10-24	4.25	0.02	0.47	163,112	4.28	4.31	4.04	6.31	-0.70	0.24
776	2022-10-21	4.23	0.11	2.67	103,360	4.15	4.24	4.06	4.34	1.93	1.18
775	2022-10-20	4.12	0.01	-0.24	115,222	4.10	4.25	4.07	4.39	0.49	0.73
774	2022-10-19	4.13	0.12	-2.82	307,936	4.34	4.34	4.05	6.68	-4.84	-0.73
773	2022-10-18	4.25	0.13	-2.97	120,115	4.41	4.55	4.23	7.26	-3.63	2.12
772	2022-10-17	4.38	0.13	3.06	124,302	4.41	4.46	4.36	2.27	-0.68	0.68
771	2022-10-14	4.25	0.40	-8.60	120,900	4.72	4.72	4.24	10.17	-9.96	3.76
770	2022-10-13	4.65	0.21	4.73	230,772	4.34	4.78	4.21	13.13	7.14	1.51
769	2022-10-12	4.44	0.12	2.78	133,104	4.31	4.48	4.21	6.26	3.02	-2.25
768	2022-10-11	4.32	0.14	-3.14	150,699	4.41	4.55	4.26	6.58	-2.04	-0.23
767	2022-10-10	4.46	0.29	-6.11	171,262	4.74	4.81	4.45	7.59	-5.91	-1.12
766	2022-10-07	4.75	0.09	-1.86	210,185	4.79	4.79	4.48	6.47	-0.84	-0.21
765	2022-10-06	4.84	0.06	-1.22	131,281	4.88	4.98	4.77	4.30	-0.82	-1.03
764	2022-10-05	4.90	0.13	-2.58	223,587	4.87	4.97	4.68	5.95	0.62	-0.41
763	2022-10-04	5.03	0.44	9.59	357,569	4.67	5.13	4.67	9.85	7.71	-3.18
762	2022-10-03	4.59	0.22	5.03	246,114	4.45	4.61	4.31	6.74	3.15	1.74
761	2022-09-30	4.37	0.00	0.00	193,541	4.39	4.51	4.30	4.78	-0.46	1.83
760	2022-09-29	4.37	0.13	-2.89	305,019	4.45	4.49	4.16	7.42	-1.80	0.46
759	2022-09-28	4.50	0.03	0.67	180,173	4.51	4.65	4.49	3.55	-0.22	-1.11
758	2022-09-27	4.47	0.07	1.59	176,673	4.45	4.58	4.37	4.72	0.45	0.89
757	2022-09-26	4.40	0.14	-3.08	241,576	4.45	4.70	4.37	7.42	-1.12	1.14
756	2022-09-23	4.54	0.07	-1.52	275,389	4.67	4.67	4.37	6.42	-2.78	-1.98
755	2022-09-22	4.61	0.25	-5.14	246,541	4.86	4.86	4.55	6.38	-5.14	1.30
754	2022-09-21	4.86	0.15	-2.99	294,863	5.01	5.04	4.81	4.59	-2.99	0.00
753	2022-09-20	5.01	0.49	-8.91	211,235	5.39	5.39	4.94	8.35	-7.05	0.00
752	2022-09-19	5.50	0.04	0.73	229,508	5.41	5.61	5.22	7.21	1.66	-2.00
751	2022-09-16	5.46	0.01	0.18	627,125	5.33	5.49	5.20	5.44	2.44	-0.92
750	2022-09-15	5.45	0.25	4.81	323,321	5.11	5.68	5.11	11.15	6.65	-2.20
749	2022-09-14	5.20	0.21	-3.88	280,126	5.60	5.60	5.09	9.11	-7.14	-1.73
748	2022-09-13	5.41	0.47	-7.99	363,789	5.88	5.88	5.30	9.86	-7.99	3.51
747	2022-09-12	5.88	0.03	0.51	244,482	5.90	6.05	5.68	6.27	-0.34	0.00
746	2022-09-09	5.85	0.66	12.72	329,531	5.34	5.86	5.25	11.42	9.55	0.85
745	2022-09-08	5.19	0.18	3.59	685,119	5.01	5.19	4.95	4.79	3.59	2.89
744	2022-09-07	5.01	0.01	0.20	427,088	5.00	5.06	4.94	2.40	0.20	0.00
743	2022-09-06	5.00	0.03	-0.60	381,406	5.00	5.09	4.96	2.60	0.00	0.00
742	2022-09-02	5.03	0.02	0.40	259,303	5.12	5.19	4.97	4.30	-1.76	-0.60
741	2022-09-01	5.01	0.10	-1.96	466,274	5.08	5.12	4.79	6.50	-1.38	2.20
740	2022-08-31	5.11	0.22	-4.13	296,130	5.32	5.39	5.10	5.45	-3.95	-0.59
739	2022-08-30	5.33	0.31	-5.50	289,827	5.65	5.74	5.30	7.79	-5.66	-0.19
738	2022-08-29	5.64	0.18	-3.09	312,024	5.77	5.82	5.62	3.47	-2.25	0.18
737	2022-08-26	5.82	0.29	-4.75	411,242	6.12	6.12	5.80	5.23	-4.90	-0.86
736	2022-08-25	6.11	0.00	0.00	277,681	6.13	6.19	5.98	3.43	-0.33	0.16
735	2022-08-24	6.11	0.13	-2.08	218,712	6.25	6.36	6.05	4.96	-2.24	0.33
734	2022-08-23	6.24	0.00	0.00	185,200	6.25	6.45	6.21	3.84	-0.16	0.16
733	2022-08-22	6.24	0.50	-7.42	289,258	6.60	6.62	6.16	6.97	-5.45	0.16
732	2022-08-19	6.74	0.15	-2.18	648,692	6.76	6.83	6.52	4.59	-0.30	-2.08
731	2022-08-18	6.89	0.13	-1.85	229,469	6.96	7.19	6.87	4.60	-1.01	-1.89
730	2022-08-17	7.02	0.34	-4.62	188,042	7.22	7.22	6.97	3.46	-2.77	-0.85
729	2022-08-16	7.36	0.23	-3.03	166,523	7.54	7.56	7.33	3.05	-2.39	-1.90
728	2022-08-15	7.59	0.11	-1.43	270,516	7.68	7.70	7.40	3.91	-1.17	-0.66
727	2022-08-12	7.70	0.14	1.85	209,887	7.59	7.74	7.54	2.64	1.45	-0.26
726	2022-08-11	7.56	0.22	3.00	347,051	7.37	7.78	7.35	5.83	2.58	0.40
725	2022-08-10	7.34	0.36	-4.68	628,078	7.78	7.81	6.96	10.93	-5.66	0.41
724	2022-08-09	7.70	3.07	-28.51	1,978,660	9.84	9.84	6.27	36.28	-21.75	1.04
723	2022-08-08	10.77	0.63	6.21	184,922	10.24	10.86	10.24	6.05	5.18	-8.64
722	2022-08-05	10.14	0.16	1.60	174,079	9.85	10.32	9.79	5.38	2.94	0.99
721	2022-08-04	9.98	0.27	2.78	183,987	9.82	10.01	9.61	4.07	1.63	-1.30
720	2022-08-03	9.71	0.17	1.78	162,855	9.58	9.99	9.52	4.91	1.36	1.13
719	2022-08-02	9.54	0.35	3.81	195,072	9.16	9.65	9.07	6.33	4.15	0.42
718	2022-08-01	9.19	0.01	0.11	226,382	9.20	9.31	8.91	4.35	-0.11	-0.33
717	2022-07-29	9.18	0.29	3.26	185,881	8.93	9.24	8.87	4.14	2.80	0.22
716	2022-07-28	8.89	0.60	-6.32	216,942	9.50	9.53	8.89	6.74	-6.42	0.45
715	2022-07-27	9.49	0.51	5.68	194,934	9.09	9.51	8.89	6.82	4.40	0.11
714	2022-07-26	8.98	0.34	-3.65	139,587	9.18	9.23	8.80	4.68	-2.18	1.22
713	2022-07-25	9.32	0.02	-0.21	186,328	9.42	9.64	9.21	4.56	-1.06	-1.50
712	2022-07-22	9.34	0.20	-2.10	96,025	9.55	9.57	9.21	3.77	-2.20	0.86
711	2022-07-21	9.54	0.08	0.85	105,145	9.35	9.56	9.18	4.06	2.03	0.10
710	2022-07-20	9.46	0.11	1.18	184,890	9.28	9.49	9.12	3.99	1.94	-1.16
709	2022-07-19	9.35	0.90	10.65	417,377	8.58	9.38	8.58	9.32	8.97	-0.75
708	2022-07-18	8.45	0.05	-0.59	237,605	8.76	8.84	8.27	6.51	-3.54	1.54
707	2022-07-15	8.50	0.49	6.12	211,696	8.23	8.68	8.19	5.95	3.28	3.06
706	2022-07-14	8.01	0.36	-4.30	410,486	8.24	8.28	7.83	5.46	-2.79	2.75
705	2022-07-13	8.37	0.52	-5.85	179,985	8.83	8.83	8.35	5.44	-5.21	-1.55
704	2022-07-12	8.89	0.67	8.15	246,357	8.26	8.91	8.16	9.08	7.63	-0.67
703	2022-07-11	8.22	0.59	-6.70	229,740	8.73	8.73	8.14	6.76	-5.84	0.49
702	2022-07-08	8.81	0.06	-0.68	150,508	8.88	9.00	8.65	3.94	-0.79	-0.91
701	2022-07-07	8.87	0.14	1.60	75,521	8.80	9.08	8.80	3.18	0.80	0.11
700	2022-07-06	8.73	0.27	-3.00	250,770	8.91	9.15	8.71	4.94	-2.02	0.80
699	2022-07-05	9.00	0.45	5.26	313,103	8.30	9.00	8.14	10.36	8.43	-1.00
698	2022-07-01	8.55	0.28	3.39	178,297	8.25	8.57	8.16	4.97	3.64	-2.92
697	2022-06-30	8.27	0.54	-6.13	304,771	8.61	8.67	8.12	6.39	-3.95	-0.24
696	2022-06-29	8.81	0.19	-2.11	201,812	8.97	8.97	8.65	3.57	-1.78	-2.27
695	2022-06-28	9.00	0.22	-2.39	423,445	9.22	9.76	8.86	9.76	-2.39	-0.33
694	2022-06-27	9.22	0.97	11.76	789,419	8.44	9.57	8.40	13.86	9.24	0.00
693	2022-06-24	8.25	0.24	-2.83	1,098,090	8.77	8.81	8.24	6.50	-5.93	2.30
692	2022-06-23	8.49	0.20	-2.30	285,471	8.75	9.00	8.38	7.09	-2.97	3.30
691	2022-06-22	8.69	0.36	-3.98	223,388	8.83	9.17	8.67	5.66	-1.59	0.69
690	2022-06-21	9.05	0.10	-1.09	265,702	9.31	9.57	9.03	5.80	-2.79	-2.43
689	2022-06-17	9.15	0.16	1.78	439,883	9.16	9.47	8.92	6.00	-0.11	1.75
688	2022-06-16	8.99	1.01	-10.10	311,453	9.72	9.81	8.98	8.54	-7.51	1.89
687	2022-06-15	10.00	0.04	0.40	250,675	10.11	10.24	9.92	3.17	-1.09	-2.80
686	2022-06-14	9.96	0.13	-1.29	297,653	10.28	10.29	9.89	3.89	-3.11	1.51
685	2022-06-13	10.09	0.65	-6.05	292,432	10.50	10.56	9.68	8.38	-3.90	1.88
684	2022-06-10	10.74	0.70	-6.12	150,360	11.12	11.24	10.70	4.86	-3.42	-2.23
683	2022-06-09	11.44	0.71	-5.84	155,512	12.06	12.12	11.29	6.88	-5.14	-2.80
682	2022-06-08	12.15	0.52	-4.10	117,766	12.67	12.79	12.06	5.76	-4.10	-0.74
681	2022-06-07	12.67	0.74	6.20	351,343	11.78	12.70	11.78	7.81	7.56	0.00
680	2022-06-06	11.93	0.46	4.01	178,231	11.69	12.06	11.47	5.05	2.05	-1.26
679	2022-06-03	11.47	0.08	0.70	229,396	11.40	11.51	11.10	3.60	0.61	1.92
678	2022-06-02	11.39	0.09	0.80	238,183	11.37	11.62	11.27	3.08	0.18	0.09
677	2022-06-01	11.30	0.04	0.36	187,975	11.28	11.47	11.09	3.37	0.18	0.62
676	2022-05-31	11.26	0.17	1.53	434,320	11.20	11.44	10.90	4.82	0.54	0.18
675	2022-05-27	11.09	0.00	0.00	91,623	11.24	11.44	11.05	3.47	-1.33	0.99
674	2022-05-26	11.09	0.25	2.31	183,642	11.02	11.33	10.85	4.36	0.64	1.35
673	2022-05-25	10.84	0.11	1.03	103,938	10.73	10.99	10.53	4.29	1.03	1.66
672	2022-05-24	10.73	0.28	-2.54	99,031	10.85	10.85	10.48	3.41	-1.11	0.00
671	2022-05-23	11.01	0.38	3.57	177,267	10.66	11.04	10.66	3.56	3.28	-1.45
670	2022-05-20	10.63	0.26	-2.39	182,062	10.93	11.59	10.28	11.99	-2.74	0.28
669	2022-05-19	10.89	0.07	-0.64	195,509	10.87	11.35	10.80	5.06	0.18	0.37
668	2022-05-18	10.96	0.37	-3.27	191,547	11.29	11.58	10.87	6.29	-2.92	-0.82
667	2022-05-17	11.33	0.14	1.25	278,638	11.47	11.63	11.18	3.92	-1.22	-0.35
666	2022-05-16	11.19	0.25	-2.19	132,418	11.36	11.55	11.19	3.17	-1.50	2.50
665	2022-05-13	11.44	0.06	-0.52	107,961	11.73	11.92	11.39	4.52	-2.47	-0.70
664	2022-05-12	11.50	0.27	-2.29	354,636	11.62	11.80	11.01	6.80	-1.03	2.00
663	2022-05-11	11.77	0.07	-0.59	151,306	11.94	12.36	11.50	7.20	-1.42	-1.27
662	2022-05-10	11.84	1.05	9.73	216,930	11.06	12.34	10.90	13.02	7.05	0.84
661	2022-05-09	10.79	0.84	-7.22	161,285	11.55	11.56	10.59	8.40	-6.58	2.50
660	2022-05-06	11.63	0.31	-2.60	166,240	11.81	11.88	11.52	3.05	-1.52	-0.69
659	2022-05-05	11.94	0.80	-6.28	126,186	12.47	12.86	11.80	8.50	-4.25	-1.09
658	2022-05-04	12.74	0.68	5.64	100,329	12.04	12.82	11.93	7.39	5.81	-2.12
657	2022-05-03	12.06	0.09	0.75	108,453	11.96	12.25	11.88	3.09	0.84	-0.17
656	2022-05-02	11.97	0.38	3.28	107,648	11.59	12.11	11.40	6.13	3.28	-0.08
655	2022-04-29	11.59	0.61	-5.00	55,127	12.03	12.39	11.53	7.15	-3.66	0.00
654	2022-04-28	12.20	0.67	5.81	148,097	11.78	12.42	11.73	5.86	3.57	-1.39
653	2022-04-27	11.53	0.43	-3.60	198,461	11.96	12.03	11.26	6.44	-3.60	2.17
652	2022-04-26	11.96	0.59	-4.70	113,619	12.37	12.38	11.87	4.12	-3.31	0.00
651	2022-04-25	12.55	0.46	3.80	186,583	12.02	12.78	11.87	7.57	4.41	-1.43
650	2022-04-22	12.09	0.61	-4.80	101,598	12.73	12.73	12.05	5.34	-5.03	-0.58
649	2022-04-21	12.70	0.52	-3.93	85,147	13.43	13.43	12.62	6.03	-5.44	0.24
648	2022-04-20	13.22	0.29	-2.15	116,863	13.50	13.80	13.00	5.93	-2.07	1.59
647	2022-04-19	13.51	0.11	-0.81	146,175	13.64	13.97	13.41	4.11	-0.95	-0.07
646	2022-04-18	13.62	0.12	0.89	231,279	13.57	13.79	12.98	5.97	0.37	0.15
645	2022-04-14	13.50	0.37	-2.67	266,236	13.85	13.89	13.48	2.96	-2.53	0.52
644	2022-04-13	13.87	0.20	1.46	197,281	13.69	14.05	13.54	3.73	1.31	-0.14
643	2022-04-12	13.67	0.15	1.11	137,161	13.81	13.83	13.45	2.75	-1.01	0.15
642	2022-04-11	13.52	0.55	-3.91	146,586	13.92	13.94	13.38	4.02	-2.87	2.14
641	2022-04-08	14.07	0.22	1.59	90,666	13.82	14.34	13.65	4.99	1.81	-1.07
640	2022-04-07	13.85	0.27	-1.91	129,636	14.12	14.42	13.26	8.22	-1.91	-0.22
639	2022-04-06	14.12	0.14	-0.98	156,454	14.14	14.24	13.65	4.17	-0.14	0.00
638	2022-04-05	14.26	0.17	-1.18	132,923	14.43	14.57	13.88	4.78	-1.18	-0.84
637	2022-04-04	14.43	0.24	-1.64	215,117	14.72	14.91	13.86	7.13	-1.97	0.00
636	2022-04-01	14.67	0.31	2.16	155,959	14.45	14.73	14.00	5.05	1.52	0.34
635	2022-03-31	14.36	0.35	2.50	127,541	14.01	14.46	14.00	3.28	2.50	0.63
634	2022-03-30	14.01	0.14	-0.99	75,120	14.06	14.33	13.95	2.70	-0.36	0.00
633	2022-03-29	14.15	0.69	5.13	86,215	13.60	14.15	13.60	4.04	4.04	-0.64
632	2022-03-28	13.46	0.07	0.52	84,921	13.46	13.47	13.03	3.27	0.00	1.04
631	2022-03-25	13.39	0.09	-0.67	75,670	13.53	13.69	13.17	3.84	-1.03	0.52
630	2022-03-24	13.48	0.05	-0.37	52,655	13.62	13.62	13.31	2.28	-1.03	0.37
629	2022-03-23	13.53	0.73	-5.12	57,306	14.19	14.19	13.48	5.00	-4.65	0.67
628	2022-03-22	14.26	0.03	0.21	84,842	14.35	14.65	14.12	3.69	-0.63	-0.49
627	2022-03-21	14.23	0.06	-0.42	101,715	14.26	14.63	14.12	3.58	-0.21	0.84
626	2022-03-18	14.29	0.32	2.29	165,707	13.91	14.36	13.68	4.89	2.73	-0.21
625	2022-03-17	13.97	0.12	0.87	77,300	13.79	14.12	13.68	3.19	1.31	-0.43
624	2022-03-16	13.85	0.36	2.67	112,736	13.62	14.08	13.55	3.89	1.69	-0.43
623	2022-03-15	13.49	0.50	-3.57	112,547	14.05	14.06	13.43	4.48	-3.99	0.96
622	2022-03-14	13.99	0.94	7.20	211,132	13.63	14.03	13.50	3.89	2.64	0.43
621	2022-03-11	13.05	0.21	-1.58	145,608	13.46	13.46	12.97	3.64	-3.05	4.44
620	2022-03-10	13.26	0.32	-2.36	249,882	13.31	13.42	12.65	5.79	-0.38	1.51
619	2022-03-09	13.58	0.45	3.43	98,556	13.49	13.90	13.49	3.04	0.67	-1.99
618	2022-03-08	13.13	0.32	-2.38	139,342	13.46	13.54	12.94	4.46	-2.45	2.74
617	2022-03-07	13.45	1.32	-8.94	152,676	14.83	14.87	13.42	9.78	-9.31	0.07
616	2022-03-04	14.77	0.94	-5.98	124,789	15.59	16.06	14.67	8.92	-5.26	0.41
615	2022-03-03	15.71	0.09	-0.57	225,246	15.94	16.53	15.64	5.58	-1.44	-0.76
614	2022-03-02	15.80	0.78	5.19	236,165	15.41	15.84	15.04	5.19	2.53	0.89
613	2022-03-01	15.02	1.32	-8.08	103,893	16.30	16.66	14.91	10.74	-7.85	2.60
612	2022-02-28	16.34	0.31	-1.86	227,504	16.27	16.61	16.04	3.50	0.43	-0.24
611	2022-02-25	16.65	0.26	-1.54	189,884	16.87	17.37	16.15	7.23	-1.30	-2.28
610	2022-02-24	16.91	0.18	1.08	154,126	15.95	17.01	16.09	5.77	6.02	-0.24
609	2022-02-23	16.73	0.10	0.60	192,403	16.78	17.12	16.66	2.74	-0.30	-4.66
608	2022-02-22	16.63	0.52	-3.03	152,178	16.89	17.27	16.25	6.04	-1.54	0.90
607	2022-02-18	17.15	0.18	-1.04	193,245	17.16	17.70	16.81	5.19	-0.06	-1.52
606	2022-02-17	17.33	0.28	-1.59	110,088	17.44	17.77	17.13	3.67	-0.63	-0.98
605	2022-02-16	17.61	0.30	1.73	256,657	17.33	17.80	17.24	3.23	1.62	-0.97
604	2022-02-15	17.31	0.46	2.73	182,251	17.01	17.66	16.94	4.23	1.76	0.12
603	2022-02-14	16.85	0.14	-0.82	59,837	17.07	17.10	16.71	2.28	-1.29	0.95
602	2022-02-11	16.99	0.06	-0.35	109,027	17.12	17.47	16.76	4.15	-0.76	0.47
601	2022-02-10	17.05	0.19	-1.10	120,271	17.11	17.53	16.97	3.27	-0.35	0.41
600	2022-02-09	17.24	0.01	0.06	111,389	17.25	17.47	17.06	2.38	-0.06	-0.75
599	2022-02-08	17.23	0.14	0.82	149,395	16.97	17.45	16.93	3.06	1.53	0.12
598	2022-02-07	17.09	0.24	1.42	126,006	16.71	17.43	16.71	4.31	2.27	-0.70
597	2022-02-05	16.85	0.00	0.00	110,460	16.77	17.05	16.51	3.22	0.48	-0.83
596	2022-02-04	16.85	0.06	-0.35	110,460	16.77	17.05	16.51	3.22	0.48	-0.47
595	2022-02-03	16.91	0.51	-2.93	75,548	17.32	17.68	16.89	4.56	-2.37	-0.83
594	2022-02-02	17.42	0.59	-3.28	100,616	17.99	18.18	17.27	5.06	-3.17	-0.57
593	2022-02-01	18.01	0.00	0.00	148,728	18.09	18.38	17.69	3.81	-0.44	-0.11
592	2022-01-31	18.01	0.00	0.00	161,096	17.75	18.25	17.71	3.04	1.46	0.44
591	2022-01-28	18.01	0.09	-0.50	84,528	18.01	18.87	17.63	6.89	0.00	-1.44
590	2022-01-27	18.10	0.65	-3.47	143,853	18.79	18.98	18.04	5.00	-3.67	-0.50
589	2022-01-26	18.75	0.15	-0.79	56,348	19.03	19.50	18.53	5.10	-1.47	0.21
588	2022-01-25	18.90	0.29	-1.51	65,827	19.00	19.34	18.49	4.47	-0.53	0.69
587	2022-01-24	19.19	0.23	1.21	99,247	18.67	19.30	18.00	6.96	2.79	-0.99
586	2022-01-21	18.96	0.33	-1.71	112,813	19.36	19.50	18.78	3.72	-2.07	-1.53
585	2022-01-20	19.29	0.61	-3.07	192,145	19.82	20.30	19.24	5.35	-2.67	0.36
584	2022-01-19	19.90	0.97	5.12	124,347	19.50	19.99	19.10	4.56	2.05	-0.40
583	2022-01-18	18.93	0.34	-1.76	162,348	19.00	19.09	18.13	5.05	-0.37	3.01
582	2022-01-14	19.27	0.48	-2.43	64,621	19.60	19.60	19.02	2.96	-1.68	-1.40
581	2022-01-13	19.75	0.15	0.77	62,901	19.80	20.17	19.65	2.63	-0.25	-0.76
580	2022-01-12	19.60	0.10	0.51	96,514	19.73	19.77	19.19	2.94	-0.66	1.02
579	2022-01-11	19.50	0.27	1.40	68,621	19.45	19.65	19.02	3.24	0.26	1.18
578	2022-01-10	19.23	0.83	-4.14	83,532	19.90	20.06	19.06	5.03	-3.37	1.14
577	2022-01-07	20.06	0.25	-1.23	62,777	20.21	20.57	19.98	2.92	-0.74	-0.80
576	2022-01-06	20.31	0.12	0.59	59,241	20.24	21.39	19.22	10.72	0.35	-0.49
575	2022-01-05	20.19	0.48	-2.32	78,544	20.68	20.91	20.17	3.58	-2.37	0.25
574	2022-01-04	20.67	0.03	0.15	96,457	20.66	21.07	20.45	3.00	0.05	0.05
573	2022-01-03	20.64	0.39	1.93	70,895	20.45	21.21	20.45	3.72	0.93	0.10
572	2021-12-31	20.25	0.24	-1.17	69,177	20.37	20.69	19.65	5.11	-0.59	0.99
571	2021-12-30	20.49	0.21	1.04	170,039	20.17	20.61	20.10	2.53	1.59	-0.59
570	2021-12-29	20.28	0.28	-1.36	71,219	20.45	20.62	20.12	2.44	-0.83	-0.54
569	2021-12-28	20.56	0.93	-4.33	83,203	21.53	21.74	20.56	5.48	-4.51	-0.54
568	2021-12-27	21.49	0.30	1.42	246,951	21.06	21.68	20.72	4.56	2.04	0.19
567	2021-12-23	21.19	0.40	1.92	61,490	21.03	21.78	21.02	3.61	0.76	-0.61
566	2021-12-22	20.79	0.13	0.63	277,300	20.64	21.08	20.36	3.49	0.73	1.15
565	2021-12-21	20.66	0.39	1.92	87,366	20.66	21.17	20.66	2.47	0.00	-0.10
564	2021-12-20	20.27	0.15	-0.73	306,133	19.97	20.75	19.54	6.06	1.50	1.92
563	2021-12-17	20.42	0.96	4.93	462,138	19.36	20.47	18.85	8.37	5.48	-2.20
562	2021-12-16	19.46	0.96	-4.70	124,852	20.70	20.75	19.37	6.67	-5.99	-0.51
561	2021-12-15	20.42	0.35	1.74	136,033	19.94	20.62	19.75	4.36	2.41	1.37
560	2021-12-14	20.07	0.33	-1.62	137,636	20.34	21.33	19.96	6.74	-1.33	-0.65
559	2021-12-13	20.40	0.88	-4.14	149,876	21.18	21.18	20.05	5.34	-3.68	-0.29
558	2021-12-10	21.28	0.56	-2.56	93,308	22.06	22.95	21.21	7.89	-3.54	-0.47
557	2021-12-09	21.84	0.79	-3.49	70,477	22.34	22.80	21.84	4.30	-2.24	1.01
556	2021-12-08	22.63	0.22	0.98	116,844	22.30	23.15	22.11	4.66	1.48	-1.28
555	2021-12-07	22.41	0.96	4.48	101,507	21.64	22.70	21.64	4.90	3.56	-0.49
554	2021-12-06	21.45	0.80	3.87	102,908	20.78	22.05	20.36	8.13	3.22	0.89
553	2021-12-03	20.65	0.82	-3.82	82,458	21.62	21.70	20.53	5.41	-4.49	0.63
552	2021-12-02	21.47	0.77	3.72	160,058	20.79	21.60	20.11	7.17	3.27	0.70
551	2021-12-01	20.70	0.77	-3.59	131,015	22.08	22.32	20.64	7.61	-6.25	0.43
550	2021-11-30	21.47	0.36	-1.65	292,479	21.54	21.66	20.80	3.99	-0.32	2.84
549	2021-11-29	21.83	0.81	-3.58	100,961	23.01	23.31	21.81	6.52	-5.13	-1.33
548	2021-11-26	22.64	0.60	-2.58	59,826	22.57	22.72	21.94	3.46	0.31	1.63
547	2021-11-24	23.24	0.51	-2.15	76,267	23.54	23.92	22.64	5.44	-1.27	-2.88
546	2021-11-23	23.75	0.07	-0.29	75,819	24.04	24.04	23.22	3.41	-1.21	-0.88
545	2021-11-22	23.82	0.06	0.25	109,506	24.07	24.68	23.12	6.48	-1.04	0.92
544	2021-11-19	23.76	0.85	-3.45	118,221	24.49	24.49	23.71	3.18	-2.98	1.30
543	2021-11-18	24.61	0.66	-2.61	92,734	25.35	25.35	24.32	4.06	-2.92	-0.49
542	2021-11-17	25.27	0.02	-0.08	95,288	25.54	26.18	25.06	4.39	-1.06	0.32
541	2021-11-16	25.29	0.62	-2.39	98,316	25.83	26.28	24.70	6.12	-2.09	0.99
540	2021-11-15	25.91	1.83	-6.60	264,084	27.84	27.84	24.57	11.75	-6.93	-0.31
539	2021-11-12	27.74	0.90	3.35	88,817	27.08	27.93	27.01	3.40	2.44	0.36
538	2021-11-11	26.84	0.13	-0.48	66,300	26.89	27.50	26.78	2.68	-0.19	0.89
537	2021-11-10	26.97	0.24	0.90	66,705	26.73	27.21	26.20	3.78	0.90	-0.30
536	2021-11-09	26.73	0.10	-0.37	63,791	26.85	27.00	26.33	2.50	-0.45	0.00
535	2021-11-08	26.83	1.63	6.47	133,182	25.58	26.99	24.97	7.90	4.89	0.07
534	2021-11-05	25.20	0.20	-0.79	241,434	25.87	26.63	25.11	5.88	-2.59	1.51
533	2021-11-04	25.40	2.00	8.55	442,679	24.75	27.47	24.49	12.04	2.63	1.85
532	2021-11-03	23.40	0.08	0.34	345,743	23.46	24.29	22.74	6.61	-0.26	5.77
531	2021-11-02	23.32	0.16	-0.68	121,203	23.46	23.88	23.01	3.71	-0.60	0.60
530	2021-11-01	23.48	0.25	1.08	207,173	23.42	23.81	23.38	1.84	0.26	-0.09
529	2021-10-29	23.23	1.04	4.69	146,085	22.23	23.29	22.11	5.31	4.50	0.82
528	2021-10-28	22.19	0.65	-2.85	173,175	23.03	23.03	21.77	5.47	-3.65	0.18
527	2021-10-27	22.84	1.13	-4.71	138,622	23.77	23.94	22.67	5.34	-3.91	0.83
526	2021-10-26	23.97	0.44	-1.80	177,633	24.42	25.59	23.80	7.33	-1.84	-0.83
525	2021-10-25	24.41	0.07	-0.29	97,620	24.50	24.62	24.20	1.71	-0.37	0.04
524	2021-10-22	24.48	0.13	-0.53	34,464	24.53	24.74	24.19	2.24	-0.20	0.08
523	2021-10-21	24.61	0.37	-1.48	30,237	24.93	25.10	24.42	2.73	-1.28	-0.33
522	2021-10-20	24.98	0.06	0.24	72,927	24.80	25.05	24.26	3.19	0.73	-0.20
521	2021-10-19	24.92	0.25	-0.99	33,672	25.18	25.18	24.56	2.46	-1.03	-0.48
520	2021-10-18	25.17	0.09	-0.36	70,842	25.20	25.39	24.95	1.75	-0.12	0.04
519	2021-10-15	25.26	0.05	0.20	170,476	25.62	25.88	25.11	3.01	-1.41	-0.24
518	2021-10-14	25.21	0.79	3.24	108,401	24.78	25.32	24.63	2.78	1.74	1.63
517	2021-10-13	24.42	1.18	-4.61	67,619	25.65	25.65	24.21	5.61	-4.80	1.47
516	2021-10-12	25.60	0.26	1.03	45,891	25.31	26.23	25.31	3.63	1.15	0.20
515	2021-10-11	25.34	0.09	0.36	43,355	25.54	25.75	25.18	2.23	-0.78	-0.12
514	2021-10-08	25.25	0.62	-2.40	205,775	25.55	25.82	24.93	3.48	-1.17	1.15
513	2021-10-07	25.87	0.65	2.58	92,507	25.40	26.59	25.10	5.87	1.85	-1.24
512	2021-10-06	25.22	0.17	-0.67	77,298	25.30	25.73	24.85	3.48	-0.32	0.71
511	2021-10-05	25.39	0.05	0.20	220,159	25.48	25.78	24.68	4.32	-0.35	-0.35
510	2021-10-04	25.34	0.05	0.20	52,702	25.39	25.54	25.04	1.97	-0.20	0.55
509	2021-10-01	25.29	0.26	1.04	96,963	25.07	25.87	24.93	3.75	0.88	0.40
508	2021-09-30	25.03	0.51	-2.00	137,761	25.69	25.79	24.85	3.66	-2.57	0.16
507	2021-09-29	25.54	0.33	1.31	61,445	25.27	25.68	24.80	3.48	1.07	0.59
506	2021-09-28	25.21	0.39	-1.52	62,386	25.57	25.85	24.26	6.22	-1.41	0.24
505	2021-09-27	25.60	0.91	3.69	82,371	24.85	25.73	24.57	4.67	3.02	-0.12
504	2021-09-24	24.69	0.69	2.88	58,028	24.04	25.16	23.94	5.07	2.70	0.65
503	2021-09-23	24.00	0.37	1.57	19,025	23.86	24.19	23.70	2.05	0.59	0.17
502	2021-09-22	23.63	0.33	1.42	27,467	23.54	23.99	23.48	2.17	0.38	0.97
501	2021-09-21	23.30	0.30	-1.27	51,884	23.80	23.96	22.88	4.54	-2.10	1.03
500	2021-09-20	23.60	0.86	-3.52	47,692	23.79	24.10	23.25	3.57	-0.80	0.85
499	2021-09-17	24.46	0.30	1.24	80,614	24.16	24.50	23.90	2.48	1.24	-2.74
498	2021-09-16	24.16	0.03	-0.12	23,749	24.15	24.32	23.78	2.24	0.04	0.00
497	2021-09-15	24.19	0.02	0.08	38,716	24.07	24.21	23.37	3.49	0.50	-0.17
496	2021-09-14	24.17	0.28	-1.15	55,007	24.46	24.71	24.00	2.90	-1.19	-0.41
495	2021-09-13	24.45	0.30	1.24	35,488	24.34	24.69	24.11	2.38	0.45	0.04
494	2021-09-10	24.15	0.27	-1.11	28,291	24.63	24.98	24.06	3.74	-1.95	0.79
493	2021-09-09	24.42	0.38	-1.53	320,317	24.79	25.68	23.50	8.79	-1.49	0.86
492	2021-09-08	24.80	0.48	-1.90	38,815	25.18	25.28	24.58	2.78	-1.51	-0.04
491	2021-09-07	25.28	0.37	-1.44	26,921	25.79	25.85	25.28	2.21	-1.98	-0.40
490	2021-09-03	25.65	0.04	0.16	36,818	25.58	26.09	25.05	4.07	0.27	0.55
489	2021-09-02	25.61	0.12	0.47	30,552	25.52	26.02	25.13	3.49	0.35	-0.12
488	2021-09-01	25.49	0.24	0.95	31,661	25.11	25.58	25.11	1.87	1.51	0.12
487	2021-08-31	25.25	0.39	1.57	27,214	24.80	25.46	24.69	3.10	1.81	-0.55
486	2021-08-30	24.86	0.54	-2.13	40,080	25.50	25.50	24.83	2.63	-2.51	-0.24
485	2021-08-27	25.40	0.91	3.72	80,178	24.52	25.50	24.52	4.00	3.59	0.39
484	2021-08-26	24.49	0.15	-0.61	51,055	24.65	24.82	23.87	3.85	-0.65	0.12
483	2021-08-25	24.64	0.50	2.07	35,280	24.13	24.71	24.11	2.49	2.11	0.04
482	2021-08-24	24.14	0.13	-0.54	24,632	24.27	24.50	24.05	1.85	-0.54	-0.04
481	2021-08-23	24.27	0.43	1.80	26,527	23.90	24.43	23.88	2.30	1.55	0.00
480	2021-08-20	23.84	0.48	2.05	121,446	23.21	23.88	23.02	3.71	2.71	0.25
479	2021-08-19	23.36	0.75	-3.11	44,981	23.93	23.93	22.94	4.14	-2.38	-0.64
478	2021-08-18	24.11	0.08	0.33	39,414	23.93	24.36	23.69	2.80	0.75	-0.75
477	2021-08-17	24.03	0.27	-1.11	50,574	24.00	24.03	23.37	2.75	0.12	-0.42
476	2021-08-16	24.30	0.31	-1.26	40,405	24.39	24.39	23.82	2.34	-0.37	-1.23
475	2021-08-13	24.61	0.13	-0.53	33,559	24.73	24.73	24.29	1.78	-0.49	-0.89
474	2021-08-12	24.74	0.41	-1.63	64,837	24.99	24.99	24.40	2.36	-1.00	-0.04
473	2021-08-11	25.15	0.33	1.33	76,246	24.79	25.24	24.72	2.10	1.45	-0.64
472	2021-08-10	24.82	0.56	2.31	40,809	24.32	25.00	24.13	3.58	2.06	-0.12
471	2021-08-09	24.26	0.61	-2.45	79,694	24.90	25.00	23.76	4.98	-2.57	0.25
470	2021-08-06	24.87	3.04	13.93	203,131	23.00	25.25	22.46	12.13	8.13	0.12
469	2021-08-05	21.83	0.23	1.06	79,890	21.80	22.23	21.55	3.12	0.14	5.36
468	2021-08-04	21.60	0.53	2.52	47,957	21.12	21.80	20.93	4.12	2.27	0.93
467	2021-08-03	21.07	0.02	-0.09	22,767	20.93	21.23	20.71	2.48	0.67	0.24
466	2021-08-02	21.09	0.01	0.05	32,880	21.10	21.49	20.83	3.13	-0.05	-0.76
465	2021-07-30	21.08	0.15	-0.71	38,753	21.13	21.21	20.89	1.51	-0.24	0.09
464	2021-07-29	21.23	0.19	0.90	44,418	21.10	21.50	20.92	2.75	0.62	-0.47
463	2021-07-28	21.04	0.35	1.69	37,321	20.77	21.23	20.55	3.27	1.30	0.29
462	2021-07-27	20.69	0.13	-0.62	52,073	20.83	20.94	20.51	2.06	-0.67	0.39
461	2021-07-26	20.82	0.15	0.73	19,606	20.77	21.00	20.62	1.83	0.24	0.05
460	2021-07-23	20.67	0.07	-0.34	38,462	20.82	20.99	20.38	2.93	-0.72	0.48
459	2021-07-22	20.74	0.16	-0.77	92,866	20.85	21.17	20.52	3.12	-0.53	0.39
458	2021-07-21	20.90	0.36	1.75	52,683	20.71	21.07	20.62	2.17	0.92	-0.24
457	2021-07-20	20.54	0.28	1.38	68,909	20.20	20.88	19.86	5.05	1.68	0.83
456	2021-07-19	20.26	0.15	0.75	65,439	19.76	20.40	19.38	5.16	2.53	-0.30
455	2021-07-16	20.11	0.25	-1.23	28,734	20.56	20.77	20.10	3.26	-2.19	-1.74
454	2021-07-15	20.36	0.24	1.19	62,213	20.04	20.44	19.97	2.35	1.60	0.98
453	2021-07-14	20.12	0.42	-2.04	24,402	20.67	20.70	20.12	2.81	-2.66	-0.40
452	2021-07-13	20.54	0.21	-1.01	26,840	20.62	20.82	20.35	2.28	-0.39	0.63
451	2021-07-12	20.75	0.39	1.92	34,786	20.32	20.81	20.32	2.41	2.12	-0.63
450	2021-07-09	20.36	0.67	3.40	33,344	19.84	20.36	19.81	2.77	2.62	-0.20
449	2021-07-08	19.69	0.26	-1.30	45,144	19.63	19.88	19.25	3.21	0.31	0.76
448	2021-07-07	19.95	0.33	-1.63	41,456	20.19	20.22	19.64	2.87	-1.19	-1.60
447	2021-07-06	20.28	0.10	-0.49	62,569	20.40	20.40	20.10	1.47	-0.59	-0.44
446	2021-07-02	20.38	0.20	-0.97	25,989	20.59	20.65	20.19	2.23	-1.02	0.10
445	2021-07-01	20.58	0.55	2.75	43,198	20.22	20.74	20.00	3.66	1.78	0.05
444	2021-06-30	20.03	0.04	0.20	215,099	19.93	20.48	19.89	2.96	0.50	0.95
443	2021-06-29	19.99	0.15	-0.74	43,369	20.00	20.30	19.97	1.65	-0.05	-0.30
442	2021-06-28	20.14	0.06	0.30	49,595	20.13	20.33	19.90	2.14	0.05	-0.70
441	2021-06-25	20.08	0.75	-3.60	244,747	20.82	20.94	19.96	4.71	-3.55	0.25
440	2021-06-24	20.83	0.38	1.86	51,761	20.53	20.87	20.27	2.92	1.46	-0.05
439	2021-06-23	20.45	0.48	-2.29	52,981	21.26	21.26	20.26	4.70	-3.81	0.39
438	2021-06-22	20.93	0.43	-2.01	85,185	21.34	21.34	20.80	2.53	-1.92	1.58
437	2021-06-21	21.36	0.20	0.95	68,515	21.28	21.57	21.22	1.64	0.38	-0.09
436	2021-06-18	21.16	0.13	-0.61	398,745	20.88	21.60	20.85	3.59	1.34	0.57
435	2021-06-17	21.29	0.01	-0.05	92,087	21.31	21.52	20.85	3.14	-0.09	-1.93
434	2021-06-16	21.30	0.17	-0.79	88,644	21.38	21.62	21.01	2.85	-0.37	0.05
433	2021-06-15	21.47	0.20	0.94	65,947	21.26	21.75	21.26	2.30	0.99	-0.42
432	2021-06-14	21.27	0.40	1.92	124,777	20.92	21.65	20.92	3.49	1.67	-0.05
431	2021-06-11	20.87	0.40	1.95	44,936	20.53	21.00	20.51	2.39	1.66	0.24
430	2021-06-10	20.47	0.20	0.99	60,350	20.37	20.79	20.08	3.49	0.49	0.29
429	2021-06-09	20.27	0.53	-2.55	110,896	20.79	20.79	20.14	3.13	-2.50	0.49
428	2021-06-08	20.80	0.05	-0.24	135,884	20.88	21.50	20.39	5.32	-0.38	-0.05
427	2021-06-07	20.85	0.28	1.36	42,304	20.57	20.97	20.54	2.09	1.36	0.14
426	2021-06-04	20.57	0.49	2.44	63,600	20.14	20.64	19.80	4.17	2.14	0.00
425	2021-06-03	20.08	0.01	-0.05	46,110	19.89	20.14	19.81	1.66	0.96	0.30
424	2021-06-02	20.09	0.57	2.92	41,003	19.63	20.26	19.43	4.23	2.34	-1.00
423	2021-06-01	19.52	0.44	2.31	141,128	19.10	19.61	19.01	3.14	2.20	0.56
422	2021-05-28	19.08	0.36	-1.85	43,653	19.50	19.50	18.79	3.64	-2.15	0.10
421	2021-05-27	19.44	0.57	-2.85	104,526	20.11	20.49	19.37	5.57	-3.33	0.31
420	2021-05-26	20.01	0.13	-0.65	50,140	20.21	20.39	19.86	2.62	-0.99	0.50
419	2021-05-25	20.14	0.65	-3.13	112,212	20.76	21.16	20.06	5.30	-2.99	0.35
418	2021-05-24	20.79	0.56	2.77	84,864	20.23	20.92	19.90	5.04	2.77	-0.14
417	2021-05-21	20.23	0.60	3.06	59,346	19.90	20.28	19.47	4.07	1.66	0.00
416	2021-05-20	19.63	0.38	1.97	51,356	19.41	19.76	19.18	2.99	1.13	1.38
415	2021-05-19	19.25	0.24	-1.23	54,451	19.18	19.45	18.63	4.28	0.36	0.83
414	2021-05-18	19.49	0.47	-2.35	54,845	19.94	20.23	19.48	3.76	-2.26	-1.59
413	2021-05-17	19.96	0.05	-0.25	59,766	19.87	20.01	19.66	1.76	0.45	-0.10
412	2021-05-14	20.01	0.18	0.91	47,947	19.93	20.01	19.51	2.51	0.40	-0.70
411	2021-05-13	19.83	0.08	0.41	100,081	19.73	20.00	19.51	2.48	0.51	0.50
410	2021-05-12	19.75	0.44	-2.18	116,557	20.04	20.50	19.55	4.74	-1.45	-0.10
409	2021-05-11	20.19	0.81	-3.86	89,169	20.43	21.78	20.01	8.66	-1.17	-0.74
408	2021-05-10	21.00	0.80	-3.67	69,787	21.78	21.78	20.61	5.37	-3.58	-2.71
407	2021-05-07	21.80	2.04	10.32	210,958	19.38	22.00	19.38	13.52	12.49	-0.09
406	2021-05-06	19.76	0.08	0.41	51,358	19.57	19.89	19.27	3.17	0.97	-1.92
405	2021-05-05	19.68	0.12	0.61	70,603	19.21	19.85	19.09	3.96	2.45	-0.56
404	2021-05-04	19.56	1.33	-6.37	107,338	20.89	21.00	19.49	7.23	-6.37	-1.79
403	2021-05-03	20.89	0.82	-3.78	141,257	21.67	21.97	20.81	5.35	-3.60	0.00
402	2021-04-30	21.71	1.24	6.06	132,517	20.16	21.74	20.16	7.84	7.69	-0.18
401	2021-04-29	20.47	0.55	-2.62	82,931	21.17	21.36	20.14	5.76	-3.31	-1.51
400	2021-04-28	21.02	0.10	0.48	62,782	21.03	21.03	20.52	2.43	-0.05	0.71
399	2021-04-27	20.92	0.38	1.85	28,253	20.45	21.00	20.35	3.18	2.30	0.53
398	2021-04-26	20.54	0.11	0.54	20,889	20.57	20.92	20.25	3.26	-0.15	-0.44
397	2021-04-23	20.43	0.46	2.30	20,102	19.97	20.73	19.97	3.81	2.30	0.69
396	2021-04-22	19.97	0.14	-0.70	50,569	20.30	20.45	19.83	3.05	-1.63	0.00
395	2021-04-21	20.11	0.20	-0.98	58,044	20.21	20.62	20.03	2.92	-0.49	0.94
394	2021-04-20	20.31	0.57	2.89	43,902	19.59	20.31	19.36	4.85	3.68	-0.49
393	2021-04-19	19.74	0.43	-2.13	26,735	20.13	20.13	19.59	2.68	-1.94	-0.76
392	2021-04-16	20.17	0.58	-2.80	36,184	20.52	20.60	20.09	2.49	-1.71	-0.20
391	2021-04-15	20.75	0.16	0.78	18,379	20.72	20.98	20.27	3.43	0.14	-1.11
390	2021-04-14	20.59	0.03	-0.15	19,080	20.63	21.19	20.35	4.07	-0.19	0.63
389	2021-04-13	20.62	0.63	-2.96	19,081	21.19	21.28	20.39	4.20	-2.69	0.05
388	2021-04-12	21.25	0.09	0.43	34,838	21.25	21.64	20.95	3.25	0.00	-0.28
387	2021-04-09	21.16	0.10	-0.47	35,104	21.27	21.39	20.63	3.57	-0.52	0.43
386	2021-04-08	21.26	0.24	1.14	64,910	21.14	21.29	19.92	6.48	0.57	0.05
385	2021-04-07	21.02	0.58	-2.69	56,006	21.89	21.89	20.91	4.48	-3.97	0.57
384	2021-04-06	21.60	0.00	0.00	20,575	21.71	21.91	21.27	2.95	-0.51	1.34
383	2021-04-05	21.60	0.63	3.00	85,534	21.24	21.63	20.98	3.06	1.69	0.51
382	2021-04-01	20.97	0.26	1.26	37,685	20.96	21.25	20.31	4.48	0.05	1.29
381	2021-03-31	20.71	0.47	2.32	77,322	20.24	20.79	20.24	2.72	2.32	1.21
380	2021-03-30	20.24	0.73	3.74	60,345	19.55	21.08	19.14	9.92	3.53	0.00
379	2021-03-29	19.51	1.07	-5.20	69,575	20.38	20.38	19.49	4.37	-4.27	0.21
378	2021-03-26	20.58	0.25	-1.20	37,027	21.20	21.78	20.15	7.69	-2.92	-0.97
377	2021-03-25	20.83	0.85	4.25	71,527	19.75	21.07	19.75	6.68	5.47	1.78
376	2021-03-24	19.98	0.67	3.47	54,655	19.54	21.31	19.54	9.06	2.25	-1.15
375	2021-03-23	19.31	1.03	-5.06	4,989	20.07	20.42	18.92	7.47	-3.79	1.19
374	2021-03-22	20.34	0.76	-3.60	61,895	21.00	21.00	20.23	3.67	-3.14	-1.33
373	2021-03-19	21.10	0.38	1.83	308,284	20.64	21.28	19.63	7.99	2.23	-0.47
372	2021-03-18	20.72	0.88	-4.07	57,322	21.50	22.36	20.49	8.70	-3.63	-0.39
371	2021-03-17	21.60	0.71	-3.18	51,154	22.67	22.89	21.34	6.84	-4.72	-0.46
370	2021-03-16	22.31	0.10	-0.45	90,285	22.46	22.88	21.93	4.23	-0.67	1.61
369	2021-03-15	22.41	0.10	0.45	204,234	21.05	22.90	21.04	8.84	6.46	0.22
368	2021-03-12	22.31	0.46	2.11	100,340	21.94	22.36	21.50	3.92	1.69	-5.65
367	2021-03-11	21.85	0.59	2.78	240,133	21.27	22.09	21.01	5.08	2.73	0.41
366	2021-03-10	21.26	0.02	-0.09	138,741	21.28	22.40	20.45	9.16	-0.09	0.05
365	2021-03-09	21.28	1.70	8.68	114,712	19.39	21.35	19.25	10.83	9.75	0.00
364	2021-03-08	19.58	0.54	2.84	79,863	18.99	19.94	18.99	5.00	3.11	-0.97
363	2021-03-05	19.04	0.75	4.10	175,444	18.44	19.08	17.56	8.24	3.25	-0.26
362	2021-03-04	18.29	0.00	0.00	369,510	18.17	18.52	17.52	5.50	0.66	0.82
361	2021-03-03	18.29	0.37	2.06	105,418	17.82	18.65	17.75	5.05	2.64	-0.66

OPRT Investment Calculator

This calculator shows the potential of OPRT stock.
Just pick a start date, end date and click Calculate.

Ticker:

OPRT

Date start:

2019-09-26 open

Date end:

2023-02-23 close

Duration:

3 years 151 days

Trading days:

859

There are no history of "OPRT" dividends

BUY

Your initial investment on 2019-09-26 open

1,000.00

Shares bought: 63.69

Stock price: 15.70

SELL

Value on 2023-02-23 close

391.72

NET: -608.28

ROI: -60.83% (0.39x)

Annualised: -24.01% (0.76x)

Stock price: 6.15

Duration: 3 years 151 days

Trading days: 859

HIGHEST VALUE

Value on 2021-11-12

1,778.98

NET: +778.98

ROI: +77.90% (1.78x)

Annualised: +31.03% (1.31x)

Stock price: 27.93

Duration: 2 years 48 days

Trading days: 538

LOWEST VALUE

Value on 2022-11-07

256.69

NET: -743.31

Max drawdown: -74.33% (0.26x)

Annualised: -35.35% (0.65x)

Stock price: 4.03

Duration: 3 years 43 days

Trading days: 786

OPRT Monthly statistics

This section shows monthly performance of OPRT stock.
There are 42 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	8.06 2023-02-02	6.09 2023-02-22	6.94 2023-02-01	6.15 2023-02-23	-11.38	16.14	-12.25
2023 January	20	7.22 2023-01-31	4.89 2023-01-06	5.61 2023-01-03	7.01 2023-01-31	24.96	28.70	-12.83
2022 December	21	5.93 2022-12-06	4.59 2022-12-20	5.68 2022-12-01	5.51 2022-12-30	-2.99	4.40	-19.19
2022 November	21	7.48 2022-11-15	4.03 2022-11-07	5.53 2022-11-01	5.54 2022-11-30	0.18	35.26	-27.12
2022 October	21	5.53 2022-10-31	4.04 2022-10-24	4.45 2022-10-03	5.50 2022-10-31	23.60	24.27	-9.21
2022 September	21	6.05 2022-09-12	4.16 2022-09-29	5.08 2022-09-01	4.37 2022-09-30	-13.98	19.09	-18.11
2022 August	23	10.86 2022-08-08	5.10 2022-08-31	9.20 2022-08-01	5.11 2022-08-31	-44.46	18.04	-44.57
2022 July	20	9.64 2022-07-25	7.83 2022-07-14	8.25 2022-07-01	9.18 2022-07-29	11.27	16.85	-5.09
2022 June	21	12.79 2022-06-08	8.12 2022-06-30	11.28 2022-06-01	8.27 2022-06-30	-26.68	13.39	-28.01
2022 May	21	12.86 2022-05-05	10.28 2022-05-20	11.59 2022-05-02	11.26 2022-05-31	-2.85	10.96	-11.30
2022 April	20	14.91 2022-04-04	11.26 2022-04-27	14.45 2022-04-01	11.59 2022-04-29	-19.79	3.18	-22.08
2022 March	23	16.66 2022-03-01	12.65 2022-03-10	16.30 2022-03-01	14.36 2022-03-31	-11.90	2.21	-22.39
2022 February	20	18.38 2022-02-01	16.04 2022-02-28	18.09 2022-02-01	16.34 2022-02-28	-9.67	1.60	-11.33
2022 January	20	21.39 2022-01-06	17.63 2022-01-28	20.45 2022-01-03	18.01 2022-01-31	-11.93	4.60	-13.79
2021 December	22	23.15 2021-12-08	18.85 2021-12-17	22.08 2021-12-01	20.25 2021-12-31	-8.29	4.85	-14.63
2021 November	21	27.93 2021-11-12	20.80 2021-11-30	23.42 2021-11-01	21.47 2021-11-30	-8.33	19.26	-11.19
2021 October	21	26.59 2021-10-07	21.77 2021-10-28	25.07 2021-10-01	23.23 2021-10-29	-7.34	6.06	-13.16
2021 September	21	26.09 2021-09-03	22.88 2021-09-21	25.11 2021-09-01	25.03 2021-09-30	-0.32	3.90	-8.88
2021 August	22	25.50 2021-08-30	20.71 2021-08-03	21.10 2021-08-02	25.25 2021-08-31	19.67	20.85	-1.85
2021 July	21	21.50 2021-07-29	19.25 2021-07-08	20.22 2021-07-01	21.08 2021-07-30	4.25	6.33	-4.80
2021 June	22	21.75 2021-06-15	19.01 2021-06-01	19.10 2021-06-01	20.03 2021-06-30	4.87	13.87	-0.47
2021 May	20	22.00 2021-05-07	18.63 2021-05-19	21.67 2021-05-03	19.08 2021-05-28	-11.95	1.52	-14.03
2021 April	21	21.91 2021-04-06	19.36 2021-04-20	20.96 2021-04-01	21.71 2021-04-30	3.58	4.53	-7.63
2021 March	23	22.90 2021-03-15	16.49 2021-03-01	16.74 2021-03-01	20.71 2021-03-31	23.72	36.80	-1.49
2021 February	19	17.99 2021-02-19	15.36 2021-02-23	16.08 2021-02-01	16.32 2021-02-26	1.49	11.88	-4.48
2021 January	19	19.56 2021-01-04	15.35 2021-01-27	19.56 2021-01-04	16.01 2021-01-29	-18.15	0.00	-21.52
2020 December	22	19.90 2020-12-24	16.59 2020-12-01	17.50 2020-12-01	19.37 2020-12-31	10.69	13.71	-5.20
2020 November	20	18.45 2020-11-24	13.15 2020-11-02	13.29 2020-11-02	16.91 2020-11-30	27.24	38.83	-1.05
2020 October	22	15.23 2020-10-06	11.57 2020-10-01	11.88 2020-10-01	13.30 2020-10-30	11.95	28.20	-2.61
2020 September	21	15.60 2020-09-17	10.95 2020-09-25	12.28 2020-09-01	11.79 2020-09-30	-3.99	27.04	-10.83
2020 August	21	16.79 2020-08-07	12.45 2020-08-31	14.50 2020-08-03	12.55 2020-08-31	-13.45	15.79	-14.14
2020 July	22	15.35 2020-07-30	12.20 2020-07-09	13.47 2020-07-01	14.30 2020-07-31	6.16	13.96	-9.43
2020 June	22	15.49 2020-06-08	9.67 2020-06-01	9.67 2020-06-01	13.44 2020-06-30	38.99	60.19	0.00
2020 May	20	10.62 2020-05-29	5.52 2020-05-14	7.21 2020-05-01	9.65 2020-05-29	33.84	47.30	-23.44
2020 April	21	10.49 2020-04-01	5.26 2020-04-24	9.88 2020-04-01	7.48 2020-04-30	-24.29	6.17	-46.76
2020 March	22	23.10 2020-03-05	6.31 2020-03-16	21.60 2020-03-02	10.55 2020-03-31	-51.16	6.94	-70.79
2020 February	19	22.21 2020-02-06	18.52 2020-02-27	21.31 2020-02-03	21.03 2020-02-28	-1.31	4.22	-13.09
2020 January	21	24.28 2020-01-02	19.72 2020-01-27	24.20 2020-01-02	21.04 2020-01-31	-13.06	0.33	-18.51
2019 December	21	25.84 2019-12-27	19.28 2019-12-04	21.68 2019-12-02	23.80 2019-12-31	9.78	19.19	-11.07
2019 November	20	21.31 2019-11-29	16.01 2019-11-06	16.09 2019-11-01	21.19 2019-11-29	31.70	32.44	-0.50
2019 October	23	18.04 2019-10-25	14.22 2019-10-02	16.20 2019-10-01	16.12 2019-10-31	-0.49	11.36	-12.22
2019 September	3	16.88 2019-09-27	15.24 2019-09-26	15.70 2019-09-26	16.22 2019-09-30	3.31	7.52	-2.93

OPRT Dividends

This table shows historical dividends paid by OPRT.

There are no OPRT dividends to display.

OPRT Stock Splits

This table shows OPRT stock splits.

There are no OPRT stock splits to display.

OPRT Basic Information

Ticker, symbol:

OPRT
Full title:

Oportun Financial Corp
First trading day:

2019-09-26
Last trading day:

2023-02-23
Total trading days:

860
Last close price:

6.15 (+1.00%)
Market cap:

482M
Stock Exchange:

NasdaqGS
Sector:

Finance
Industry:

Finance: Consumer Services
OPRT CEO:

Mr. Raul Vazquez
Full-time employees:

2,663
Address:

2 Circle Star Way
San Carlos
CALIFORNIA
94070
Description:

Oportun Financial Corp. is a holding company, which engages in the provision of financial services for customers with credit invisibles. The company is headquartered in San Carlos, California and currently employs 1,474 full-time employees. The platform and application of machine learning enables the Company to provide loans. The firm offers an amortizing installment loans with fixed payments and fixed interest rates throughout the life of the loan. The firm offers personal loans, auto loans and OportunPath. OportunPath provides account updates. The company enables its customers to complete a loan application online via a mobile phone, tablet, or computer. The company also provides prepaid debit cards. The firm operates in approximately 12 states, including California, Texas, Illinois, Utah, Nevada, Arizona, Missouri, New Mexico, Florida, Wisconsin, Idaho and New Jersey.
Phone number:

16508108823

Best intraday sessions of OPRT

This table shows top 100 best intraday sessions of OPRT.

Position	Date	Percentage
1	2020-04-29	15.88
2	2020-03-24	13.75
3	2022-11-10	12.78
4	2020-05-15	12.50
5	2021-05-07	12.49
6	2020-06-08	11.73
7	2019-11-29	11.35
8	2020-05-20	10.92
9	2022-11-08	10.50
10	2023-01-20	10.10
11	2020-04-27	10.09
12	2020-05-27	9.78
13	2021-03-09	9.75
14	2020-06-03	9.75
15	2020-09-14	9.68
16	2022-09-09	9.55
17	2020-05-21	9.39
18	2022-06-27	9.24
19	2022-07-19	8.97
20	2020-06-15	8.97
21	2020-04-07	8.83
22	2020-06-02	8.81
23	2020-05-08	8.46
24	2022-07-05	8.43
25	2022-11-09	8.33
26	2021-08-06	8.13
27	2020-10-01	8.08
28	2022-10-25	7.98
29	2020-06-19	7.83
30	2022-10-04	7.71
31	2021-04-30	7.69
32	2022-07-12	7.63
33	2020-11-24	7.60
34	2022-06-07	7.56
35	2022-11-29	7.50
36	2020-10-02	7.31
37	2020-10-05	7.21
38	2022-10-13	7.14
39	2022-05-10	7.05
40	2019-11-11	6.90
41	2020-09-08	6.85
42	2020-03-16	6.81
43	2022-09-15	6.65
44	2023-02-07	6.53
45	2021-03-15	6.46
46	2022-10-31	6.38
47	2022-02-24	6.02
48	2020-07-27	5.95
49	2023-02-01	5.91
50	2022-12-29	5.89
51	2020-06-11	5.89
52	2020-03-18	5.87
53	2022-05-04	5.81
54	2020-08-06	5.81
55	2019-12-24	5.80
56	2023-01-04	5.79
57	2020-05-18	5.77
58	2020-09-28	5.68
59	2022-12-21	5.67
60	2020-04-28	5.65
61	2020-11-03	5.60
62	2020-02-05	5.54
63	2020-01-30	5.50
64	2022-10-27	5.49
65	2021-12-17	5.48
66	2021-03-25	5.47
67	2023-01-25	5.34
68	2021-01-28	5.32
69	2023-01-09	5.23
70	2020-11-13	5.18
71	2022-08-08	5.18
72	2022-10-26	5.16
73	2020-08-04	5.06
74	2021-11-08	4.89
75	2022-11-15	4.87
76	2023-01-13	4.71
77	2019-11-07	4.68
78	2019-12-26	4.61
79	2021-02-24	4.57
80	2020-03-19	4.53
81	2021-10-29	4.50
82	2023-01-30	4.50
83	2023-01-26	4.49
84	2019-10-04	4.46
85	2020-06-23	4.44
86	2022-04-25	4.41
87	2022-07-27	4.40
88	2020-11-04	4.40
89	2021-01-22	4.36
90	2020-07-30	4.35
91	2023-02-15	4.27
92	2019-11-19	4.20
93	2023-01-31	4.16
94	2022-08-02	4.15
95	2020-05-04	4.14
96	2020-09-09	4.11
97	2022-03-29	4.04
98	2020-06-01	4.03
99	2021-03-02	3.94
100	2020-07-21	3.94

Worst intraday sessions of OPRT

This table shows the worst 100 intraday sessions of OPRT.

Position	Date	Percentage
1	2022-08-09	-21.75
2	2020-03-20	-20.01
3	2020-04-01	-19.94
4	2022-11-02	-17.18
5	2020-05-05	-15.25
6	2020-04-03	-13.63
7	2020-03-12	-12.96
8	2020-09-21	-12.29
9	2020-03-11	-11.04
10	2022-10-14	-9.96
11	2020-08-07	-9.51
12	2020-04-16	-9.37
13	2022-03-07	-9.31
14	2022-11-14	-9.28
15	2020-04-15	-9.06
16	2021-02-19	-8.89
17	2020-05-19	-8.64
18	2020-06-26	-8.46
19	2020-04-30	-8.33
20	2020-04-08	-8.27
21	2020-07-07	-8.11
22	2020-03-31	-8.02
23	2022-09-13	-7.99
24	2020-04-21	-7.97
25	2020-04-13	-7.93
26	2021-01-21	-7.88
27	2022-03-01	-7.85
28	2022-11-30	-7.82
29	2020-08-17	-7.53
30	2022-06-16	-7.51
31	2022-11-17	-7.45
32	2020-06-10	-7.42
33	2022-09-14	-7.14
34	2022-11-28	-7.08
35	2022-09-20	-7.05
36	2021-11-15	-6.93
37	2020-03-23	-6.91
38	2020-09-18	-6.91
39	2023-01-05	-6.88
40	2020-08-18	-6.86
41	2022-05-09	-6.58
42	2019-10-03	-6.42
43	2022-07-28	-6.42
44	2023-02-10	-6.41
45	2020-04-24	-6.38
46	2021-05-04	-6.37
47	2020-02-03	-6.29
48	2021-12-01	-6.25
49	2022-11-16	-6.20
50	2020-01-31	-6.16
51	2020-07-31	-6.11
52	2020-06-12	-6.03
53	2021-12-16	-5.99
54	2022-06-24	-5.93
55	2022-10-10	-5.91
56	2022-07-11	-5.84
57	2019-11-20	-5.83
58	2020-05-12	-5.80
59	2019-12-27	-5.70
60	2022-08-30	-5.66
61	2022-08-10	-5.66
62	2020-04-23	-5.55
63	2023-02-09	-5.53
64	2020-08-03	-5.52
65	2022-11-07	-5.47
66	2022-08-22	-5.45
67	2020-09-22	-5.45
68	2022-04-21	-5.44
69	2020-05-29	-5.30
70	2022-12-16	-5.26
71	2022-03-04	-5.26
72	2022-07-13	-5.21
73	2022-06-09	-5.14
74	2022-09-22	-5.14
75	2021-11-29	-5.13
76	2022-04-22	-5.03
77	2021-01-04	-5.01
78	2022-11-18	-4.97
79	2023-01-23	-4.92
80	2020-08-31	-4.92
81	2022-08-26	-4.90
82	2019-12-20	-4.89
83	2022-12-19	-4.84
84	2022-11-03	-4.84
85	2022-10-19	-4.84
86	2022-12-07	-4.83
87	2021-10-13	-4.80
88	2021-03-17	-4.72
89	2022-03-23	-4.65
90	2020-08-10	-4.61
91	2021-12-28	-4.51
92	2021-12-03	-4.49
93	2021-01-25	-4.47
94	2019-12-03	-4.47
95	2020-04-20	-4.46
96	2020-01-17	-4.43
97	2021-03-29	-4.27
98	2022-05-05	-4.25
99	2022-06-08	-4.10
100	2023-01-24	-4.08

Best after-hours sessions of OPRT

This table shows top 100 best after-hours sessions of OPRT.

Position	Date	Percentage
1	2022-11-07	14.70
2	2020-08-06	9.93
3	2022-11-14	9.90
4	2020-04-13	9.03
5	2020-02-27	7.30
6	2020-04-16	6.64
7	2020-03-12	6.58
8	2020-06-11	6.50
9	2020-06-15	6.50
10	2020-11-06	6.23
11	2021-11-03	5.77
12	2021-08-05	5.36
13	2019-11-12	5.29
14	2020-06-04	4.93
15	2020-04-08	4.91
16	2022-12-12	4.81
17	2020-04-29	4.48
18	2021-02-18	4.47
19	2022-03-11	4.44
20	2020-04-07	4.18
21	2020-05-15	3.95
22	2022-10-14	3.76
23	2020-05-22	3.53
24	2022-09-13	3.51
25	2020-06-05	3.51
26	2020-11-30	3.49
27	2020-05-04	3.43
28	2019-12-20	3.38
29	2020-04-27	3.33
30	2022-06-23	3.30
31	2020-07-02	3.26
32	2020-04-24	3.22
33	2020-04-15	3.17
34	2022-07-15	3.06
35	2020-05-28	3.03
36	2022-01-18	3.01
37	2022-12-28	2.94
38	2020-04-28	2.90
39	2022-09-08	2.89
40	2022-11-11	2.88
41	2021-11-30	2.84
42	2020-11-02	2.84
43	2020-04-03	2.80
44	2022-07-14	2.75
45	2022-03-08	2.74
46	2020-02-28	2.71
47	2022-03-01	2.60
48	2023-01-06	2.59
49	2021-02-26	2.57
50	2020-07-14	2.57
51	2020-11-10	2.56
52	2022-11-30	2.53
53	2022-05-16	2.50
54	2022-05-09	2.50
55	2022-11-17	2.46
56	2020-03-09	2.41
57	2022-12-16	2.38
58	2020-06-02	2.34
59	2020-09-17	2.31
60	2019-11-29	2.31
61	2020-10-06	2.31
62	2022-06-24	2.30
63	2020-12-09	2.29
64	2020-04-09	2.22
65	2022-09-01	2.20
66	2022-04-27	2.17
67	2022-11-09	2.15
68	2022-04-11	2.14
69	2022-10-18	2.12
70	2020-01-08	2.08
71	2019-12-18	2.06
72	2020-11-09	2.06
73	2020-09-21	2.01
74	2022-05-12	2.00
75	2022-11-23	2.00
76	2020-10-19	1.98
77	2021-01-06	1.98
78	2021-02-01	1.97
79	2021-02-04	1.97
80	2023-01-25	1.96
81	2020-09-25	1.96
82	2020-08-10	1.93
83	2021-12-20	1.92
84	2022-06-03	1.92
85	2023-02-01	1.90
86	2022-06-16	1.89
87	2022-06-13	1.88
88	2022-12-20	1.86
89	2022-11-04	1.86
90	2021-11-04	1.85
91	2020-06-22	1.85
92	2022-09-30	1.83
93	2021-01-05	1.81
94	2022-12-30	1.81
95	2021-03-25	1.78
96	2020-12-24	1.77
97	2020-09-03	1.77
98	2022-06-17	1.75
99	2020-08-11	1.74
100	2022-10-03	1.74

Worst after-hours sessions of OPRT

This table shows the worst 100 after-hours sessions of OPRT.

Position	Date	Percentage
1	2022-08-08	-8.64
2	2020-03-17	-8.58
3	2020-03-13	-8.26
4	2020-06-10	-7.94
5	2020-03-11	-7.09
6	2020-03-31	-6.35
7	2021-03-12	-5.65
8	2020-03-06	-5.52
9	2020-03-26	-5.04
10	2020-06-12	-4.93
11	2020-03-16	-4.76
12	2022-02-23	-4.66
13	2020-06-19	-4.04
14	2020-04-30	-3.61
15	2020-10-23	-3.33
16	2020-03-05	-3.28
17	2020-03-10	-3.21
18	2022-10-04	-3.18
19	2022-12-01	-3.12
20	2020-10-01	-3.04
21	2022-10-25	-3.04
22	2020-11-03	-3.03
23	2020-01-16	-2.95
24	2022-07-01	-2.92
25	2021-11-24	-2.88
26	2020-06-08	-2.84
27	2022-06-09	-2.80
28	2022-06-15	-2.80
29	2021-09-17	-2.74
30	2021-05-10	-2.71
31	2020-06-17	-2.70
32	2020-10-27	-2.63
33	2023-02-15	-2.54
34	2022-06-21	-2.43
35	2022-11-15	-2.39
36	2023-02-09	-2.31
37	2022-02-25	-2.28
38	2022-06-29	-2.27
39	2022-10-12	-2.25
40	2020-06-23	-2.23
41	2022-06-10	-2.23
42	2022-09-15	-2.20
43	2021-12-17	-2.20
44	2020-03-04	-2.18
45	2020-08-31	-2.15
46	2020-02-26	-2.14
47	2022-05-04	-2.12
48	2020-12-18	-2.11
49	2022-08-19	-2.08
50	2021-01-26	-2.01
51	2022-09-19	-2.00
52	2022-03-09	-1.99
53	2022-09-23	-1.98
54	2020-01-17	-1.96
55	2020-11-27	-1.93
56	2021-06-17	-1.93
57	2021-05-06	-1.92
58	2022-08-16	-1.90
59	2022-11-08	-1.90
60	2022-08-18	-1.89
61	2020-05-12	-1.85
62	2020-09-04	-1.82
63	2022-12-29	-1.80
64	2020-07-29	-1.80
65	2021-05-04	-1.79
66	2022-12-08	-1.77
67	2020-06-25	-1.76
68	2020-04-02	-1.75
69	2021-07-16	-1.74
70	2022-09-14	-1.73
71	2021-07-07	-1.60
72	2023-02-14	-1.59
73	2021-05-18	-1.59
74	2021-01-14	-1.59
75	2020-09-22	-1.59
76	2022-07-13	-1.55
77	2022-01-21	-1.53
78	2022-12-21	-1.53
79	2022-02-18	-1.52
80	2021-04-29	-1.51
81	2022-07-25	-1.50
82	2020-02-21	-1.49
83	2020-11-24	-1.47
84	2020-03-18	-1.46
85	2022-05-23	-1.45
86	2022-01-28	-1.44
87	2022-04-25	-1.43
88	2022-01-14	-1.40
89	2023-02-07	-1.40
90	2020-04-01	-1.39
91	2022-04-28	-1.39
92	2020-07-06	-1.36
93	2023-01-24	-1.36
94	2022-10-28	-1.34
95	2021-03-22	-1.33
96	2021-11-29	-1.33
97	2020-11-19	-1.33
98	2020-12-10	-1.32
99	2022-08-04	-1.30
100	2020-05-13	-1.28

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:19:04

OPRT information

Full title

Oportun Financial Corp
First trading day

2019-09-26
Last trading day

2023-02-23
Total trading days

860
Last close price

6.15 (+1.00%)
Market cap

482M
Stock Exchange

NasdaqGS
Sector

Finance
Industry

Finance: Consumer Services
OPRT CEO

Mr. Raul Vazquez
Full-time employees

2,663
Address

2 Circle Star Way
San Carlos
CALIFORNIA
94070
Phone number

16508108823
Description

Oportun Financial Corp. is a holding company, which engages in the provision of financial services for customers with credit invisibles. The company is headquartered in San Carlos, California and currently employs 1,474 full-time employees. The platform and application of machine learning enables the Company to provide loans. The firm offers an amortizing installment loans with fixed payments and fixed interest rates throughout the life of the loan. The firm offers personal loans, auto loans and OportunPath. OportunPath provides account updates. The company enables its customers to complete a loan application online via a mobile phone, tablet, or computer. The company also provides prepaid debit cards. The firm operates in approximately 12 states, including California, Texas, Illinois, Utah, Nevada, Arizona, Missouri, New Mexico, Florida, Wisconsin, Idaho and New Jersey.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

127 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...