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

Oportun Financial Corp (NQ: OPRT )

3.600 +0.090 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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%)
May 01, 2020 7.210 7.220 6.510 7.020 187,900 -0.46(-6.15%)
Apr 30, 2020 8.160 8.380 7.280 7.480 388,807 -0.33(-4.23%)
Apr 29, 2020 6.740 8.480 6.740 7.810 623,052 +1.26(+19.24%)
Apr 28, 2020 6.200 6.890 6.100 6.550 537,731 +0.55(+9.17%)
Apr 27, 2020 5.450 6.200 5.350 6.000 783,211 +0.72(+13.64%)
Apr 24, 2020 5.640 5.830 5.260 5.280 465,300 -0.34(-6.05%)
Apr 23, 2020 5.950 6.060 5.600 5.620 134,028 -0.29(-4.91%)
Apr 22, 2020 5.980 6.130 5.750 5.910 129,883 +0.02(+0.34%)
Apr 21, 2020 6.400 6.465 5.750 5.890 157,985 -0.53(-8.26%)
Apr 20, 2020 6.720 6.720 6.320 6.420 296,196 -0.28(-4.18%)
Apr 17, 2020 6.910 6.960 6.460 6.700 469,000 +0.22(+3.40%)
Apr 16, 2020 7.150 7.200 6.320 6.480 159,559 -0.45(-6.49%)
Apr 15, 2020 7.620 7.620 6.800 6.930 117,561 -0.72(-9.41%)
Apr 14, 2020 7.850 7.890 7.360 7.650 177,852 +0.45(+6.25%)
Apr 13, 2020 7.820 9.030 6.720 7.200 222,074 -0.45(-5.88%)
Apr 09, 2020 7.910 8.070 7.560 7.650 116,200 +0.11(+1.46%)
Apr 08, 2020 8.220 8.220 7.200 7.540 186,575 -0.35(-4.44%)
Apr 07, 2020 7.250 8.490 7.210 7.890 415,738 +0.69(+9.58%)
Apr 06, 2020 6.970 7.530 6.870 7.200 421,008 +0.42(+6.19%)
Apr 03, 2020 7.850 8.040 6.530 6.780 70,900 -1.21(-15.14%)
Apr 02, 2020 7.800 8.000 7.770 7.990 48,183 +0.08(+1.01%)
Apr 01, 2020 9.880 10.49 7.630 7.910 75,080 -2.64(-25.02%)
Mar 31, 2020 11.47 11.52 10.35 10.55 36,094 -1.00(-8.66%)
Mar 30, 2020 11.44 11.73 11.03 11.55 75,033 +0.05(+0.43%)
Mar 27, 2020 11.30 11.57 11.23 11.50 63,300 -0.40(-3.36%)
Mar 26, 2020 11.85 12.24 11.43 11.90 102,904 +0.05(+0.42%)
Mar 25, 2020 11.50 12.72 11.11 11.85 183,159 +0.35(+3.04%)
Mar 24, 2020 10.11 11.93 10.11 11.50 104,969 +1.39(+13.75%)
Mar 23, 2020 10.86 10.86 9.850 10.11 70,103 -0.68(-6.30%)
Mar 20, 2020 13.49 13.49 10.05 10.79 200,000 -2.58(-19.30%)
Mar 19, 2020 12.79 15.00 12.62 13.37 112,927 +0.39(+3.00%)
Mar 18, 2020 12.26 12.98 10.85 12.98 51,579 -0.43(-3.21%)
Mar 17, 2020 13.00 14.94 12.09 13.41 82,397 -0.24(-1.76%)
Mar 16, 2020 12.78 14.37 6.310 13.65 86,852 -0.28(-2.01%)
Mar 13, 2020 14.10 14.10 12.92 13.93 31,400 +0.70(+5.29%)
Mar 12, 2020 15.20 16.42 12.77 13.23 67,670 -3.13(-19.13%)
Mar 11, 2020 18.39 18.77 16.22 16.36 30,316 -2.64(-13.89%)
Mar 10, 2020 19.57 20.28 18.45 19.00 52,761 -0.11(-0.58%)
Mar 09, 2020 19.70 19.99 18.28 19.11 72,633 -1.74(-8.35%)
Mar 06, 2020 20.96 21.38 20.23 20.85 86,400 -0.82(-3.78%)
Mar 05, 2020 21.10 23.10 19.99 21.67 56,740 +0.10(+0.46%)
Mar 04, 2020 21.52 22.09 20.30 21.57 97,020 +0.39(+1.84%)
Mar 03, 2020 21.47 22.30 20.45 21.18 65,480 -0.42(-1.94%)
Mar 02, 2020 21.60 21.81 19.26 21.60 60,202 +0.57(+2.71%)
Feb 28, 2020 21.17 21.64 19.00 21.03 94,800 +1.30(+6.59%)
Feb 27, 2020 19.66 20.91 18.52 19.73 37,735 -0.36(-1.79%)
Feb 26, 2020 19.75 20.27 19.15 20.09 54,822 +0.40(+2.03%)
Feb 25, 2020 19.94 20.15 18.56 19.69 63,514 -0.34(-1.70%)
Feb 24, 2020 19.17 20.74 19.17 20.03 32,804 -0.17(-0.84%)
Feb 21, 2020 20.70 20.73 20.07 20.20 19,700 -0.53(-2.56%)
Feb 20, 2020 20.69 21.00 20.54 20.73 43,061 +0.01(+0.05%)
Feb 19, 2020 20.79 20.91 20.45 20.72 17,040 +0.03(+0.14%)
Feb 18, 2020 20.60 21.08 20.42 20.69 32,384 +0.04(+0.19%)
Feb 14, 2020 20.39 20.95 20.18 20.65 34,100 +0.21(+1.03%)
Feb 13, 2020 20.83 21.11 20.00 20.44 27,890 -0.52(-2.48%)
Feb 12, 2020 21.30 21.59 20.69 20.96 25,780 -0.21(-0.99%)
Feb 11, 2020 21.67 21.99 20.83 21.17 45,201 -0.33(-1.53%)
Feb 10, 2020 20.70 21.59 20.52 21.50 31,306 +0.81(+3.91%)
Feb 07, 2020 20.47 21.72 20.10 20.69 25,100 +0.11(+0.53%)
Feb 06, 2020 21.42 22.21 20.38 20.58 68,083 -0.77(-3.61%)
Feb 05, 2020 20.23 21.66 19.86 21.35 36,547 +1.38(+6.91%)
Feb 04, 2020 20.26 21.27 19.52 19.97 108,069 +0.00(+0.00%)
Feb 03, 2020 21.31 21.99 19.97 19.97 83,886 -1.07(-5.09%)
Jan 31, 2020 22.42 22.42 20.90 21.04 49,100 -1.41(-6.28%)
Jan 30, 2020 21.28 22.70 20.38 22.45 46,364 +1.05(+4.91%)
Jan 29, 2020 21.55 21.62 20.74 21.40 25,721 -0.04(-0.19%)
Jan 28, 2020 20.75 21.62 20.75 21.44 40,333 +0.82(+3.98%)
Jan 27, 2020 20.20 20.97 19.72 20.62 44,371 +0.25(+1.23%)
Jan 24, 2020 20.83 20.93 20.12 20.37 33,800 -0.41(-1.97%)
Jan 23, 2020 21.62 22.55 20.54 20.78 49,343 -0.77(-3.57%)
Jan 22, 2020 21.70 22.24 21.36 21.55 63,052 +0.17(+0.80%)
Jan 21, 2020 20.96 21.94 20.95 21.38 56,283 +0.00(+0.00%)
Jan 17, 2020 22.37 23.04 21.33 21.38 163,200 -1.67(-7.25%)
Jan 16, 2020 22.95 23.68 22.68 23.05 132,933 +0.10(+0.44%)
Jan 15, 2020 23.66 23.71 22.38 22.95 116,570 -0.78(-3.29%)
Jan 14, 2020 23.33 24.18 23.12 23.73 49,006 +0.34(+1.45%)
Jan 13, 2020 22.68 23.57 22.58 23.39 104,837 +0.71(+3.13%)
Jan 10, 2020 22.96 23.12 22.57 22.68 68,700 -0.23(-1.00%)
Jan 09, 2020 23.57 23.57 22.53 22.91 46,388 -0.18(-0.78%)
Jan 08, 2020 23.69 23.77 22.99 23.09 76,993 -0.24(-1.03%)
Jan 07, 2020 23.39 23.65 23.13 23.33 68,148 -0.18(-0.77%)
Jan 06, 2020 23.57 23.77 23.24 23.51 86,444 +0.04(+0.17%)
Jan 03, 2020 23.62 23.84 23.06 23.47 135,700 -0.16(-0.68%)
Jan 02, 2020 24.20 24.28 23.11 23.63 66,637 -0.17(-0.71%)
Dec 31, 2019 23.89 24.50 23.26 23.80 84,700 -0.08(-0.34%)
Dec 30, 2019 23.33 24.18 22.70 23.88 71,694 +0.54(+2.31%)
Dec 27, 2019 24.75 25.84 23.14 23.34 89,600 -1.41(-5.70%)
Dec 26, 2019 23.66 25.27 22.90 24.75 53,303 +1.04(+4.39%)
Dec 24, 2019 22.41 23.99 22.41 23.71 25,400 +1.26(+5.61%)
Dec 23, 2019 21.72 22.50 21.39 22.45 93,650 +1.44(+6.85%)
Dec 20, 2019 22.09 22.10 20.72 21.01 1,241,700 -0.92(-4.20%)
Dec 19, 2019 21.83 22.67 21.33 21.93 96,692 +0.54(+2.52%)
Dec 18, 2019 21.24 21.95 21.11 21.39 119,453 +0.37(+1.76%)
Dec 17, 2019 20.31 21.30 20.24 21.02 71,619 +0.77(+3.80%)
Dec 16, 2019 20.11 20.93 19.75 20.25 109,341 +0.26(+1.30%)
Dec 13, 2019 19.43 20.01 19.43 19.99 122,600 +0.55(+2.83%)
Dec 12, 2019 19.99 20.29 19.33 19.44 113,988 -0.55(-2.75%)
Dec 11, 2019 20.23 20.89 19.99 19.99 59,401 -0.09(-0.45%)
Dec 10, 2019 20.28 20.49 19.83 20.08 123,742 -0.32(-1.57%)
Dec 09, 2019 20.27 20.62 19.98 20.40 102,099 +0.14(+0.69%)
Dec 06, 2019 20.30 20.96 19.50 20.26 243,700 +0.11(+0.55%)
Dec 05, 2019 20.11 20.30 19.43 20.15 65,722 +0.09(+0.45%)
Dec 04, 2019 20.05 20.27 19.28 20.06 88,199 +0.17(+0.85%)
Dec 03, 2019 20.82 21.42 19.82 19.89 82,649 -1.01(-4.83%)
Dec 02, 2019 21.68 21.77 20.45 20.90 94,709 -0.29(-1.37%)
Nov 29, 2019 19.03 21.31 19.03 21.19 42,000 +2.13(+11.18%)
Nov 27, 2019 18.77 19.33 18.28 19.06 77,100 +0.30(+1.60%)
Nov 26, 2019 18.75 18.99 18.02 18.76 133,723 +0.06(+0.32%)
Nov 25, 2019 18.33 18.97 18.12 18.70 111,681 +0.36(+1.96%)
Nov 22, 2019 18.14 18.78 17.54 18.34 110,800 +0.24(+1.33%)
Nov 21, 2019 18.75 19.03 17.89 18.10 96,739 -0.81(-4.28%)
Nov 20, 2019 20.08 20.29 18.61 18.91 106,413 -1.20(-5.97%)
Nov 19, 2019 19.30 20.46 19.12 20.11 93,451 +0.89(+4.63%)
Nov 18, 2019 19.69 19.98 18.96 19.22 76,125 -0.47(-2.39%)
Nov 15, 2019 19.45 19.87 19.32 19.69 93,100 +0.36(+1.86%)
Nov 14, 2019 19.84 19.90 19.31 19.33 88,533 -0.51(-2.57%)
Nov 13, 2019 19.49 19.86 18.57 19.84 114,023 +1.33(+7.19%)
Nov 12, 2019 18.28 18.92 18.00 18.51 82,724 +0.23(+1.26%)
Nov 11, 2019 17.10 18.38 17.00 18.28 196,438 +1.12(+6.53%)
Nov 08, 2019 16.99 17.52 16.70 17.16 92,800 +0.16(+0.94%)
Nov 07, 2019 16.24 17.86 16.11 17.00 149,747 +0.85(+5.26%)
Nov 06, 2019 16.43 16.70 16.01 16.15 59,882 -0.08(-0.49%)
Nov 05, 2019 16.54 16.66 16.20 16.23 76,048 -0.18(-1.10%)
Nov 04, 2019 16.41 16.86 16.20 16.41 63,803 +0.16(+0.98%)
Nov 01, 2019 16.09 16.46 16.05 16.25 44,000 +0.13(+0.81%)
Oct 31, 2019 16.43 16.69 16.00 16.12 56,437 -0.18(-1.10%)
Oct 30, 2019 16.21 16.99 16.00 16.30 30,949 +0.10(+0.62%)
Oct 29, 2019 16.72 16.89 16.20 16.20 68,579 -0.45(-2.70%)
Oct 28, 2019 16.92 18.00 16.65 16.65 103,344 -0.34(-2.00%)
Oct 25, 2019 16.40 18.04 16.00 16.99 126,900 +0.61(+3.72%)
Oct 24, 2019 16.24 16.94 15.76 16.38 119,826 +0.22(+1.36%)
Oct 23, 2019 16.34 16.34 15.25 16.16 32,796 -0.09(-0.55%)
Oct 22, 2019 16.03 16.28 15.90 16.25 76,216 +0.26(+1.63%)
Oct 21, 2019 16.00 16.58 15.76 15.99 98,805 +0.13(+0.82%)
Oct 18, 2019 16.02 16.29 15.39 15.86 22,900 -0.24(-1.49%)
Oct 17, 2019 15.87 16.19 15.81 16.10 20,332 +0.19(+1.19%)
Oct 16, 2019 15.83 17.00 15.83 15.91 102,065 +0.28(+1.79%)
Oct 15, 2019 15.44 16.10 15.11 15.63 85,095 +0.05(+0.32%)
Oct 14, 2019 15.58 15.75 15.31 15.58 30,770 +0.02(+0.13%)
Oct 11, 2019 15.56 15.93 15.51 15.56 7,000 -0.12(-0.77%)
Oct 10, 2019 15.46 16.03 15.46 15.68 8,440 +0.13(+0.84%)
Oct 09, 2019 15.17 15.84 15.09 15.55 77,770 +0.32(+2.10%)
Oct 08, 2019 15.29 15.50 15.00 15.23 159,280 -0.18(-1.17%)
Oct 07, 2019 14.89 15.97 14.78 15.41 135,973 +0.41(+2.73%)
Oct 04, 2019 14.36 15.13 14.30 15.00 543,300 +0.58(+4.02%)
Oct 03, 2019 15.41 15.63 14.26 14.42 415,192 -0.98(-6.36%)
Oct 02, 2019 15.50 15.80 14.22 15.40 429,053 -0.18(-1.16%)
Oct 01, 2019 16.20 16.49 15.50 15.58 254,645 -0.64(-3.95%)
Sep 30, 2019 16.32 16.82 15.95 16.22 161,294 -0.04(-0.25%)
Sep 27, 2019 16.25 16.88 15.80 16.26 322,300 +0.09(+0.56%)
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.