Premium
Oportun Financial Corporation (OPRT)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 1.18845500849 | 5.89 | 6.01 | 5.39 | 372665 | 5.63088668 | CS |
| 4 | 0.87 | 17.0923379175 | 5.09 | 6.12 | 4.99 | 528330 | 5.55345119 | CS |
| 12 | 0.48 | 8.75912408759 | 5.48 | 6.145 | 4.65 | 523512 | 5.47031883 | CS |
| 26 | 0.55 | 10.1663585952 | 5.41 | 6.29 | 4.03 | 550591 | 5.27242709 | CS |
| 52 | -1.2 | -16.7597765363 | 7.16 | 7.33 | 4.03 | 530506 | 5.5714055 | CS |
| 156 | 0.19 | 3.29289428076 | 5.77 | 9.245 | 2.05 | 384844 | 5.18431381 | CS |
| 260 | -14.36 | -70.6692913386 | 20.32 | 27.95 | 2.05 | 325955 | 6.17027606 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 6.01 | 0.38 | 6.75 | 5.79 | 6.41 | 5.72 | 1109686 |
| 1783636500 | 5.63 | 0.17 | 3.11 | 5.47 | 5.655 | 5.455 | 330142 |
| 1783550100 | 5.46 | -0.22 | -3.87 | 5.62 | 5.655 | 5.39 | 476752 |
| 1783463700 | 5.68 | -0.16 | -2.74 | 5.88 | 5.95 | 5.625 | 382633 |
| 1783377300 | 5.84 | -0.06 | -1.02 | 5.89 | 5.98 | 5.7299 | 301133 |
| 1783031700 | 5.9 | 0 | 0.00 | 6.005 | 6.12 | 5.86 | 541258 |
| 1782945300 | 5.9 | 0.19 | 3.33 | 5.73 | 5.915 | 5.73 | 694613 |
| 1782858900 | 5.71 | -0.02 | -0.35 | 5.76 | 5.8 | 5.6801 | 354060 |
| 1782772500 | 5.73 | -0.02 | -0.35 | 5.7699999 | 5.83 | 5.66 | 390351 |
| 1782513300 | 5.75 | 0.02 | 0.35 | 5.74 | 5.9 | 5.58 | 1274963 |
| 1782426900 | 5.73 | 0.07 | 1.24 | 5.7 | 5.905 | 5.6849999 | 568344 |
| 1782340500 | 5.66 | 0.11 | 1.98 | 5.59 | 5.79 | 5.5 | 510433 |
| 1782254100 | 5.55 | 0.15 | 2.78 | 5.36 | 5.59 | 5.335 | 572701 |
| 1782167700 | 5.4 | 0.24 | 4.65 | 5.16 | 5.495 | 5.115 | 642140 |
| 1781822100 | 5.16 | 0.15 | 2.99 | 5.08 | 5.25 | 5.01 | 1108990 |
| 1781735700 | 5.01 | -0.19 | -3.65 | 5.13 | 5.33 | 4.99 | 384493 |
| 1781649300 | 5.2 | -0.01 | -0.19 | 5.2699999 | 5.37 | 5.18 | 382674 |
| 1781562900 | 5.21 | -0.04 | -0.76 | 5.32 | 5.44 | 5.13 | 299890 |
| 1781303700 | 5.25 | 0.21 | 4.17 | 5.09 | 5.255 | 5.05 | 294373 |
| 1781217300 | 5.04 | 0.14 | 2.86 | 4.95 | 5.07 | 4.84 | 398197 |
| 1781130900 | 4.9 | -0.02 | -0.41 | 4.92 | 5.045 | 4.875 | 356460 |
| 1781044500 | 4.92 | 0.15 | 3.14 | 4.76 | 4.99 | 4.76 | 489057 |
| 1780958100 | 4.7699999 | 0.02 | 0.42 | 4.7699999 | 4.8 | 4.65 | 211342 |
| 1780698900 | 4.75 | -0.07 | -1.45 | 4.83 | 4.9 | 4.725 | 180125 |
| 1780612500 | 4.82 | 0.1 | 2.12 | 4.7699999 | 4.905 | 4.76 | 263390 |
| 1780526100 | 4.72 | -0.34 | -6.72 | 5.04 | 5.0696 | 4.705 | 625446 |
| 1780439700 | 5.0599999 | -0.19 | -3.62 | 5.21 | 5.265 | 5 | 575840 |
| 1780353300 | 5.25 | -0.17 | -3.14 | 5.37 | 5.48 | 5.24 | 523777 |
| 1780094100 | 5.42 | 0.13 | 2.46 | 5.35 | 5.5 | 5.295 | 786402 |
| 1780007700 | 5.29 | 0.08 | 1.54 | 5.22 | 5.35 | 5.0778 | 2517545 |
| 1779921300 | 5.21 | -0.23 | -4.23 | 5.42 | 5.59 | 5.1849999 | 2171255 |
| 1779834900 | 5.44 | -0.01 | -0.18 | 5.48 | 5.57 | 5.365 | 499845 |
| 1779489300 | 5.45 | 0.03 | 0.55 | 5.44 | 5.49 | 5.35 | 278704 |
| 1779402900 | 5.42 | -0.03 | -0.55 | 5.42 | 5.43 | 5.205 | 271643 |
| 1779316500 | 5.45 | 0.2 | 3.81 | 5.2699999 | 5.45 | 5.1689999 | 313983 |
| 1779230100 | 5.25 | 0.03 | 0.57 | 5.2 | 5.28 | 5.12 | 370269 |
| 1779143700 | 5.22 | -0.03 | -0.57 | 5.3 | 5.43 | 5.21 | 245838 |
| 1778884500 | 5.25 | -0.13 | -2.42 | 5.33 | 5.45 | 5.1 | 387748 |
| 1778798100 | 5.38 | 0.08 | 1.51 | 5.3099999 | 5.44 | 5.285 | 293971 |
| 1778711700 | 5.3 | -0.36 | -6.36 | 5.6 | 5.66 | 5.29 | 362300 |
| 1778625300 | 5.66 | 0.19 | 3.47 | 5.47 | 5.66 | 5.41 | 475434 |
| 1778538900 | 5.47 | -0.28 | -4.79 | 5.8099999 | 5.87 | 5.385 | 473360 |
| 1778279700 | 5.745 | -0.01 | -0.09 | 5.5599999 | 5.855 | 5.12 | 479747 |
| 1778193300 | 5.75 | -0.06 | -1.03 | 5.8 | 5.96 | 5.72 | 401466 |
| 1778106900 | 5.8099999 | 0.25 | 4.50 | 5.64 | 5.835 | 5.61 | 311932 |
| 1778020500 | 5.5599999 | -0.14 | -2.46 | 5.75 | 5.755 | 5.54 | 397031 |
| 1777934100 | 5.7 | -0.03 | -0.52 | 5.72 | 5.94 | 5.6449999 | 653960 |
| 1777674900 | 5.73 | -0.36 | -5.91 | 6.09 | 6.09 | 5.72 | 317891 |
| 1777588500 | 6.09 | 0.3 | 5.18 | 5.75 | 6.14 | 5.63 | 537974 |
| 1777502100 | 5.79 | -0.24 | -3.98 | 5.91 | 6.05 | 5.76 | 373326 |
| 1777415700 | 6.03 | 0.12 | 2.03 | 5.91 | 6.105 | 5.6 | 470744 |
| 1777329300 | 5.91 | 0.14 | 2.43 | 5.75 | 5.97 | 5.75 | 487114 |
| 1777070100 | 5.7699999 | 0.03 | 0.52 | 5.7 | 5.79 | 5.62 | 334075 |
| 1776983700 | 5.74 | -0.01 | -0.17 | 5.74 | 5.7699999 | 5.57 | 399067 |
| 1776897300 | 5.75 | 0.06 | 1.05 | 5.73 | 5.87 | 5.64 | 467810 |
| 1776810900 | 5.69 | -0.13 | -2.23 | 5.8 | 5.97 | 5.64 | 435793 |
| 1776724500 | 5.82 | -0.06 | -1.02 | 5.89 | 6.025 | 5.775 | 352032 |
| 1776465300 | 5.88 | 0.54 | 10.11 | 5.48 | 6.1449999 | 5.48 | 838324 |
| 1776378900 | 5.34 | -0.05 | -0.93 | 5.39 | 5.415 | 5.3099999 | 216255 |
| 1776292500 | 5.39 | 0.06 | 1.13 | 5.34 | 5.4691 | 5.3099999 | 294227 |
| 1776206100 | 5.33 | 0.22 | 4.31 | 5.15 | 5.345 | 5.15 | 322042 |
| 1776119700 | 5.11 | 0.2 | 4.07 | 4.84 | 5.135 | 4.84 | 407726 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
