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

Oportun Financial Corp (NQ: OPRT )

3.170 -0.050 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
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.