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

Oportun Financial Corp (NQ: OPRT )

3.150 +0.050 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2023 5.870 6.203 5.780 6.040 144,352 +0.12(+2.03%)
Feb 27, 2023 6.070 6.130 5.880 5.920 162,522 +0.02(+0.34%)
Feb 24, 2023 5.990 6.055 5.760 5.900 141,844 -0.25(-4.07%)
Feb 23, 2023 6.280 6.560 6.120 6.150 88,005 -0.03(-0.49%)
Feb 22, 2023 6.430 6.430 6.090 6.180 200,127 -0.23(-3.59%)
Feb 21, 2023 6.670 6.818 6.330 6.410 165,381 -0.34(-5.04%)
Feb 17, 2023 6.940 6.940 6.690 6.750 103,692 -0.14(-2.03%)
Feb 16, 2023 6.900 7.140 6.780 6.890 71,203 -0.19(-2.68%)
Feb 15, 2023 6.790 7.100 6.710 7.080 62,227 +0.18(+2.61%)
Feb 14, 2023 6.660 6.940 6.470 6.900 175,208 +0.18(+2.68%)
Feb 13, 2023 6.650 6.825 6.550 6.720 159,113 +0.00(+0.00%)
Feb 10, 2023 7.180 7.180 6.400 6.720 340,695 -0.63(-8.57%)
Feb 09, 2023 7.780 7.830 7.300 7.350 89,800 -0.31(-4.05%)
Feb 08, 2023 7.720 7.930 7.620 7.660 59,032 -0.17(-2.17%)
Feb 07, 2023 7.350 7.870 7.220 7.830 186,635 +0.46(+6.24%)
Feb 06, 2023 7.590 7.590 7.350 7.370 125,470 -0.28(-3.66%)
Feb 03, 2023 7.730 7.920 7.505 7.650 133,639 -0.11(-1.42%)
Feb 02, 2023 7.490 8.060 7.256 7.760 214,607 +0.41(+5.58%)
Feb 01, 2023 6.940 7.480 6.920 7.350 340,573 +0.34(+4.85%)
Jan 31, 2023 6.730 7.220 6.700 7.010 243,941 +0.27(+4.01%)
Jan 30, 2023 6.450 6.840 6.430 6.740 258,644 +0.26(+4.01%)
Jan 27, 2023 6.480 6.550 6.270 6.480 178,207 -0.03(-0.46%)
Jan 26, 2023 6.230 6.530 6.160 6.510 174,772 +0.40(+6.55%)
Jan 25, 2023 5.800 6.155 5.730 6.110 256,767 +0.23(+3.91%)
Jan 24, 2023 6.130 6.260 5.845 5.880 134,125 -0.30(-4.85%)
Jan 23, 2023 6.500 6.625 6.014 6.180 349,157 -0.25(-3.89%)
Jan 20, 2023 5.840 6.440 5.755 6.430 288,612 +0.60(+10.29%)
Jan 19, 2023 6.010 6.100 5.790 5.830 175,108 -0.23(-3.80%)
Jan 18, 2023 6.150 6.240 6.030 6.060 181,497 -0.09(-1.46%)
Jan 17, 2023 6.020 6.200 5.855 6.150 189,602 +0.15(+2.50%)
Jan 13, 2023 5.730 6.050 5.720 6.000 162,849 +0.26(+4.62%)
Jan 12, 2023 5.620 5.747 5.530 5.735 243,711 +0.12(+2.23%)
Jan 11, 2023 5.710 5.830 5.600 5.610 117,099 -0.10(-1.75%)
Jan 10, 2023 5.800 5.880 5.640 5.710 119,180 -0.13(-2.23%)
Jan 09, 2023 5.550 6.250 5.530 5.840 360,802 +0.43(+7.95%)
Jan 06, 2023 5.480 5.510 4.880 5.410 421,488 -0.14(-2.52%)
Jan 05, 2023 5.960 5.960 5.550 5.550 98,211 -0.48(-7.96%)
Jan 04, 2023 5.700 6.090 5.615 6.030 157,648 +0.39(+6.91%)
Jan 03, 2023 5.610 5.839 5.410 5.640 186,781 +0.13(+2.36%)
Dec 30, 2022 5.470 5.574 5.420 5.510 89,020 -0.06(-1.08%)
Dec 29, 2022 5.260 5.590 5.140 5.570 99,045 +0.46(+9.00%)
Dec 28, 2022 5.090 5.225 5.045 5.110 87,699 +0.01(+0.20%)
Dec 27, 2022 5.210 5.270 5.015 5.100 151,519 -0.10(-1.92%)
Dec 23, 2022 5.270 5.490 5.050 5.200 137,573 -0.04(-0.76%)
Dec 22, 2022 5.140 5.280 4.920 5.240 501,631 +0.02(+0.38%)
Dec 21, 2022 4.940 5.320 4.900 5.220 717,688 +0.37(+7.63%)
Dec 20, 2022 4.870 4.920 4.590 4.850 207,271 -0.06(-1.22%)
Dec 19, 2022 5.160 5.170 4.810 4.910 169,767 -0.13(-2.58%)
Dec 16, 2022 5.320 5.320 5.010 5.040 342,491 -0.24(-4.55%)
Dec 15, 2022 5.450 5.470 5.240 5.280 98,725 -0.22(-4.00%)
Dec 14, 2022 5.500 5.640 5.360 5.500 184,260 -0.03(-0.54%)
Dec 13, 2022 5.660 5.830 5.390 5.530 196,232 +0.13(+2.41%)
Dec 12, 2022 5.410 5.490 5.300 5.400 132,984 -0.08(-1.46%)
Dec 09, 2022 5.540 5.740 5.460 5.480 108,046 -0.16(-2.84%)
Dec 08, 2022 5.530 5.687 5.450 5.640 78,916 +0.12(+2.17%)
Dec 07, 2022 5.800 5.829 5.500 5.520 81,971 -0.34(-5.80%)
Dec 06, 2022 5.710 5.930 5.665 5.860 197,296 +0.15(+2.63%)
Dec 05, 2022 5.680 5.770 5.580 5.710 119,911 +0.03(+0.53%)
Dec 02, 2022 5.590 5.890 5.510 5.680 115,890 -0.09(-1.56%)
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.