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

Oportun Financial Corp (NQ: OPRT )

3.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2020 15.23 15.27 13.86 14.30 85,900 -1.05(-6.84%)
Jul 30, 2020 14.71 15.35 14.36 15.35 76,093 +0.37(+2.47%)
Jul 29, 2020 14.68 15.13 14.68 14.98 58,763 +0.18(+1.22%)
Jul 28, 2020 14.34 15.23 14.34 14.80 67,782 +0.38(+2.60%)
Jul 27, 2020 13.62 14.53 13.40 14.43 110,041 +0.75(+5.45%)
Jul 24, 2020 13.96 14.14 13.63 13.68 71,400 -0.28(-2.01%)
Jul 23, 2020 14.32 14.37 13.79 13.96 64,022 -0.46(-3.19%)
Jul 22, 2020 14.12 14.61 13.76 14.42 63,185 +0.16(+1.12%)
Jul 21, 2020 13.72 14.45 13.52 14.26 131,467 +0.71(+5.24%)
Jul 20, 2020 13.28 13.72 13.12 13.55 67,961 +0.20(+1.50%)
Jul 17, 2020 13.49 13.83 13.21 13.35 80,400 -0.20(-1.48%)
Jul 16, 2020 13.41 13.88 13.03 13.55 78,638 +0.08(+0.59%)
Jul 15, 2020 13.19 13.63 13.01 13.47 120,950 +0.61(+4.74%)
Jul 14, 2020 12.77 13.04 12.47 12.86 96,785 +0.01(+0.08%)
Jul 13, 2020 13.24 13.24 12.53 12.85 115,099 -0.20(-1.53%)
Jul 10, 2020 12.69 13.06 12.63 13.05 98,900 +0.42(+3.33%)
Jul 09, 2020 12.99 13.06 12.20 12.63 145,865 -0.37(-2.85%)
Jul 08, 2020 12.71 13.09 12.71 13.00 77,245 +0.31(+2.44%)
Jul 07, 2020 13.81 13.81 12.55 12.69 121,395 -1.31(-9.36%)
Jul 06, 2020 13.64 14.17 13.23 14.00 128,809 +0.79(+5.98%)
Jul 02, 2020 13.49 13.75 13.12 13.21 119,600 -0.13(-0.97%)
Jul 01, 2020 13.47 13.92 13.07 13.34 136,724 -0.10(-0.74%)
Jun 30, 2020 13.20 13.55 12.88 13.44 113,562 +0.10(+0.75%)
Jun 29, 2020 12.91 13.89 12.60 13.34 191,554 +0.57(+4.46%)
Jun 26, 2020 13.95 13.95 12.27 12.77 1,850,900 -1.43(-10.07%)
Jun 25, 2020 13.79 14.36 13.79 14.20 275,345 +0.43(+3.12%)
Jun 24, 2020 14.04 14.24 13.60 13.77 230,998 -0.59(-4.11%)
Jun 23, 2020 13.75 14.70 13.75 14.36 290,047 +0.86(+6.37%)
Jun 22, 2020 14.00 14.58 13.24 13.50 236,739 -1.09(-7.47%)
Jun 19, 2020 13.53 14.98 13.35 14.59 395,500 +1.27(+9.53%)
Jun 18, 2020 12.99 14.18 12.88 13.32 236,628 -0.03(-0.22%)
Jun 17, 2020 13.67 13.98 13.05 13.35 176,780 -0.36(-2.63%)
Jun 16, 2020 14.10 14.22 13.17 13.71 166,737 +0.47(+3.55%)
Jun 15, 2020 12.15 13.69 12.15 13.24 182,104 +0.46(+3.60%)
Jun 12, 2020 13.60 14.13 12.06 12.78 155,200 +0.01(+0.08%)
Jun 11, 2020 12.15 13.28 11.50 12.77 242,141 -0.33(-2.52%)
Jun 10, 2020 14.15 14.15 12.52 13.10 230,553 -1.10(-7.75%)
Jun 09, 2020 14.72 15.11 13.56 14.20 218,566 -0.95(-6.27%)
Jun 08, 2020 13.56 15.49 13.56 15.15 280,310 +2.05(+15.65%)
Jun 05, 2020 13.41 13.88 13.03 13.10 159,100 +0.32(+2.50%)
Jun 04, 2020 12.40 12.97 12.01 12.78 182,329 +0.29(+2.32%)
Jun 03, 2020 11.38 12.77 11.38 12.49 273,991 +1.37(+12.32%)
Jun 02, 2020 10.22 11.32 10.14 11.12 162,090 +1.06(+10.54%)
Jun 01, 2020 9.670 10.37 9.670 10.06 119,774 +0.41(+4.25%)
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.