Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oportun Financial Corp (NQ: OPRT )

2.340 +0.210 (+9.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 4.050 4.340 4.010 4.320 308,111 +0.30(+7.46%)
May 05, 2023 3.800 4.120 3.800 4.020 359,044 +0.31(+8.36%)
May 04, 2023 3.610 3.790 3.530 3.710 257,981 +0.03(+0.82%)
May 03, 2023 3.690 3.850 3.650 3.680 186,119 -0.02(-0.54%)
May 02, 2023 4.060 4.060 3.470 3.700 416,368 -0.40(-9.76%)
May 01, 2023 3.980 4.170 3.890 4.100 307,937 +0.03(+0.74%)
Apr 28, 2023 3.820 4.190 3.810 4.070 253,639 +0.25(+6.54%)
Apr 27, 2023 3.660 3.850 3.650 3.820 190,936 +0.17(+4.51%)
Apr 26, 2023 3.760 3.760 3.650 3.655 246,574 -0.03(-0.68%)
Apr 25, 2023 3.750 3.860 3.680 3.680 211,941 -0.13(-3.41%)
Apr 24, 2023 3.760 3.850 3.720 3.810 108,076 +0.06(+1.60%)
Apr 21, 2023 3.820 3.830 3.710 3.750 152,294 -0.07(-1.83%)
Apr 20, 2023 3.890 3.930 3.770 3.820 81,185 -0.13(-3.29%)
Apr 19, 2023 3.780 3.995 3.770 3.950 173,350 +0.10(+2.46%)
Apr 18, 2023 3.970 4.010 3.800 3.855 138,823 -0.12(-3.14%)
Apr 17, 2023 3.840 4.030 3.750 3.980 543,555 +0.14(+3.65%)
Apr 14, 2023 3.880 3.941 3.730 3.840 261,835 -0.03(-0.78%)
Apr 13, 2023 4.040 4.115 3.850 3.870 483,327 -0.13(-3.25%)
Apr 12, 2023 4.030 4.185 3.980 4.000 343,324 +0.03(+0.76%)
Apr 11, 2023 3.760 4.040 3.760 3.970 316,538 +0.21(+5.59%)
Apr 10, 2023 3.500 3.840 3.475 3.760 313,188 +0.21(+5.92%)
Apr 06, 2023 3.480 3.630 3.445 3.550 206,420 +0.05(+1.43%)
Apr 05, 2023 3.600 3.620 3.450 3.500 337,538 -0.13(-3.58%)
Apr 04, 2023 3.860 3.860 3.603 3.630 498,797 -0.23(-5.96%)
Apr 03, 2023 3.900 4.070 3.775 3.860 342,604 +0.00(+0.00%)
Mar 31, 2023 3.970 4.050 3.785 3.860 482,534 -0.06(-1.53%)
Mar 30, 2023 4.310 4.350 3.880 3.920 499,441 -0.30(-7.22%)
Mar 29, 2023 4.010 4.320 3.960 4.225 573,809 +0.30(+7.78%)
Mar 28, 2023 3.750 3.980 3.750 3.920 407,448 +0.16(+4.26%)
Mar 27, 2023 3.780 3.980 3.660 3.760 318,112 +0.11(+3.01%)
Mar 24, 2023 3.650 3.730 3.540 3.650 319,812 -0.10(-2.67%)
Mar 23, 2023 3.640 3.820 3.518 3.750 524,872 +0.15(+4.17%)
Mar 22, 2023 3.880 3.920 3.565 3.600 877,345 -0.24(-6.25%)
Mar 21, 2023 3.640 4.120 3.632 3.840 1,123,696 +0.45(+13.27%)
Mar 20, 2023 3.750 3.750 3.300 3.390 1,453,161 -0.25(-6.87%)
Mar 17, 2023 2.820 3.660 2.750 3.640 2,556,313 +0.80(+28.17%)
Mar 16, 2023 2.370 3.005 2.250 2.840 2,173,906 +0.39(+15.92%)
Mar 15, 2023 2.660 2.660 2.190 2.450 1,496,022 -0.29(-10.58%)
Mar 14, 2023 3.550 3.550 2.710 2.740 3,049,666 -1.45(-34.61%)
Mar 13, 2023 4.230 4.440 4.000 4.190 831,760 -0.13(-3.01%)
Mar 10, 2023 4.910 4.990 4.120 4.320 1,124,575 -0.70(-13.94%)
Mar 09, 2023 5.130 5.290 5.000 5.020 367,104 -0.09(-1.76%)
Mar 08, 2023 5.340 5.340 4.990 5.110 1,448,168 -0.20(-3.77%)
Mar 07, 2023 5.610 5.660 5.280 5.310 327,495 -0.29(-5.18%)
Mar 06, 2023 6.000 6.020 5.530 5.600 482,849 -0.40(-6.67%)
Mar 03, 2023 6.130 6.170 5.980 6.000 163,056 +0.00(+0.00%)
Mar 02, 2023 6.090 6.090 5.820 6.000 101,668 -0.02(-0.33%)
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.