Indicators

Oportun Financial Corp (NQ: OPRT )

3.360 -0.050 (-1.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.19	10.62	9.620	9.650	280,200	-0.24(-2.43%)
May 28, 2020	9.840	10.14	9.160	9.890	262,675	+0.12(+1.23%)
May 27, 2020	8.900	9.860	8.820	9.770	191,626	+0.97(+11.02%)
May 26, 2020	8.510	8.890	8.470	8.800	187,184	+0.58(+7.06%)
May 22, 2020	8.460	8.690	7.931	8.220	191,000	-0.17(-2.03%)
May 21, 2020	7.670	8.590	7.560	8.390	268,506	+0.67(+8.68%)
May 20, 2020	6.960	7.940	6.960	7.720	360,683	+0.85(+12.37%)
May 19, 2020	7.520	7.520	6.770	6.870	172,814	-0.65(-8.64%)
May 18, 2020	7.110	7.640	6.986	7.520	289,617	+0.68(+9.94%)
May 15, 2020	6.080	7.050	6.050	6.840	378,400	+0.83(+13.81%)
May 14, 2020	6.170	6.410	5.520	6.010	410,775	-0.24(-3.84%)
May 13, 2020	6.380	6.630	6.000	6.250	250,952	-0.25(-3.85%)
May 12, 2020	6.900	6.960	6.450	6.500	184,281	-0.39(-5.66%)
May 11, 2020	7.090	7.240	6.540	6.890	134,555	-0.16(-2.27%)
May 08, 2020	6.500	7.130	6.500	7.050	246,200	+0.64(+9.98%)
May 07, 2020	6.340	6.700	6.250	6.410	186,589	+0.17(+2.72%)
May 06, 2020	6.480	6.740	6.130	6.240	136,907	-0.15(-2.35%)
May 05, 2020	7.540	7.540	6.308	6.390	283,427	-0.90(-12.35%)
May 04, 2020	7.000	7.350	6.600	7.290	138,758	+0.27(+3.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.