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 (%)
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%)
Dec 01, 2022 5.680 5.840 5.560 5.770 153,468 +0.23(+4.15%)
Nov 30, 2022 6.010 6.070 5.440 5.540 757,014 -0.48(-7.97%)
Nov 29, 2022 5.600 6.080 5.560 6.020 113,736 +0.38(+6.74%)
Nov 28, 2022 6.070 6.130 5.590 5.640 120,942 -0.46(-7.54%)
Nov 25, 2022 6.130 6.240 5.780 6.100 112,112 +0.09(+1.50%)
Nov 23, 2022 5.990 6.110 5.790 6.010 92,873 +0.04(+0.67%)
Nov 22, 2022 5.990 6.080 5.800 5.970 137,055 -0.01(-0.17%)
Nov 21, 2022 5.860 6.098 5.810 5.980 152,159 +0.05(+0.84%)
Nov 18, 2022 6.240 6.240 5.770 5.930 114,288 -0.16(-2.63%)
Nov 17, 2022 6.580 6.580 6.000 6.090 135,016 -0.41(-6.31%)
Nov 16, 2022 6.930 7.140 6.470 6.500 492,120 -0.60(-8.45%)
Nov 15, 2022 6.770 7.480 6.480 7.100 466,834 +0.94(+15.26%)
Nov 14, 2022 6.790 6.916 6.133 6.160 419,658 -0.44(-6.67%)
Nov 11, 2022 6.500 7.110 6.450 6.600 566,570 +0.16(+2.48%)
Nov 10, 2022 5.710 6.620 5.710 6.440 354,764 +0.85(+15.21%)
Nov 09, 2022 5.160 5.830 5.060 5.590 627,706 +0.33(+6.27%)
Nov 08, 2022 4.760 6.229 4.610 5.260 2,460,605 +1.11(+26.75%)
Nov 07, 2022 4.390 4.390 4.030 4.150 293,086 -0.16(-3.71%)
Nov 04, 2022 4.330 4.370 4.050 4.310 230,567 -0.02(-0.46%)
Nov 03, 2022 4.550 4.698 4.320 4.330 125,770 -0.25(-5.46%)
Nov 02, 2022 5.530 5.530 4.520 4.580 466,539 -0.89(-16.27%)
Nov 01, 2022 5.530 5.530 5.320 5.470 158,676 -0.03(-0.55%)
Oct 31, 2022 5.170 5.530 5.123 5.500 170,348 +0.26(+4.96%)
Oct 28, 2022 5.080 5.350 5.010 5.240 101,030 +0.24(+4.80%)
Oct 27, 2022 4.740 5.150 4.530 5.000 146,193 +0.31(+6.61%)
Oct 26, 2022 4.460 4.890 4.260 4.690 185,156 +0.09(+1.96%)
Oct 25, 2022 4.260 4.700 4.175 4.600 119,449 +0.35(+8.24%)
Oct 24, 2022 4.280 4.310 4.035 4.250 163,118 +0.02(+0.47%)
Oct 21, 2022 4.150 4.238 4.060 4.230 106,571 +0.11(+2.67%)
Oct 20, 2022 4.100 4.250 4.070 4.120 118,209 -0.01(-0.24%)
Oct 19, 2022 4.340 4.340 4.050 4.130 307,927 -0.12(-2.82%)
Oct 18, 2022 4.410 4.550 4.230 4.250 127,713 -0.13(-2.97%)
Oct 17, 2022 4.410 4.466 4.360 4.380 125,981 +0.13(+3.06%)
Oct 14, 2022 4.720 4.720 4.240 4.250 123,002 -0.40(-8.60%)
Oct 13, 2022 4.340 4.780 4.210 4.650 233,214 +0.21(+4.73%)
Oct 12, 2022 4.310 4.490 4.210 4.440 155,036 +0.12(+2.78%)
Oct 11, 2022 4.410 4.550 4.260 4.320 153,820 -0.14(-3.14%)
Oct 10, 2022 4.740 4.840 4.450 4.460 173,119 -0.29(-6.11%)
Oct 07, 2022 4.790 4.790 4.480 4.750 214,786 -0.09(-1.86%)
Oct 06, 2022 4.880 5.000 4.770 4.840 131,517 -0.06(-1.22%)
Oct 05, 2022 4.870 4.970 4.680 4.900 223,889 -0.13(-2.58%)
Oct 04, 2022 4.670 5.130 4.670 5.030 694,290 +0.44(+9.59%)
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.