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

Oportun Financial Corp (NQ: OPRT )

3.010 +0.760 (+33.78%)
Streaming Delayed Price Updated: 10:53 AM EDT, Apr 23, 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 (%)
Nov 30, 2023 2.650 2.650 2.470 2.600 383,360 +0.14(+5.69%)
Nov 29, 2023 2.470 2.600 2.440 2.460 391,688 +0.04(+1.65%)
Nov 28, 2023 2.250 2.440 2.170 2.420 346,719 +0.20(+9.01%)
Nov 27, 2023 2.200 2.250 2.131 2.220 248,070 +0.07(+3.26%)
Nov 24, 2023 2.150 2.260 2.150 2.150 144,284 -0.02(-0.69%)
Nov 22, 2023 2.250 2.250 2.145 2.165 201,660 -0.06(-2.91%)
Nov 21, 2023 2.280 2.370 2.200 2.230 340,640 -0.07(-3.04%)
Nov 20, 2023 2.450 2.450 2.230 2.300 400,979 -0.11(-4.56%)
Nov 17, 2023 2.350 2.455 2.335 2.410 354,042 +0.06(+2.77%)
Nov 16, 2023 2.600 2.600 2.300 2.345 404,583 -0.23(-9.11%)
Nov 15, 2023 2.620 2.680 2.560 2.580 241,179 -0.02(-0.77%)
Nov 14, 2023 2.600 2.670 2.550 2.600 579,597 +0.09(+3.59%)
Nov 13, 2023 2.530 2.580 2.450 2.510 272,617 +0.00(+0.00%)
Nov 10, 2023 2.660 2.660 2.470 2.510 364,150 -0.10(-3.83%)
Nov 09, 2023 2.590 2.710 2.450 2.610 530,607 +0.03(+1.16%)
Nov 08, 2023 2.940 3.000 2.540 2.580 970,728 -0.39(-13.13%)
Nov 07, 2023 4.000 4.165 2.800 2.970 1,873,250 -2.85(-48.97%)
Nov 06, 2023 6.150 6.230 5.740 5.820 432,442 -0.30(-4.90%)
Nov 03, 2023 6.020 6.360 6.020 6.120 277,271 +0.21(+3.55%)
Nov 02, 2023 5.850 6.040 5.780 5.910 209,600 +0.06(+1.03%)
Nov 01, 2023 5.830 6.020 5.740 5.850 97,863 +0.00(+0.00%)
Oct 31, 2023 5.710 5.890 5.682 5.850 197,110 +0.17(+2.99%)
Oct 30, 2023 5.480 5.880 5.210 5.680 126,941 +0.17(+3.09%)
Oct 27, 2023 5.530 5.560 5.340 5.510 102,550 +0.12(+2.23%)
Oct 26, 2023 5.340 5.560 5.210 5.390 136,842 +0.02(+0.37%)
Oct 25, 2023 5.880 5.880 5.245 5.370 210,433 -0.44(-7.57%)
Oct 24, 2023 5.870 6.040 5.780 5.810 190,929 -0.03(-0.51%)
Oct 23, 2023 5.870 6.020 5.785 5.840 125,300 -0.06(-1.02%)
Oct 20, 2023 6.180 6.180 5.850 5.900 113,860 -0.16(-2.64%)
Oct 19, 2023 5.780 6.265 5.720 6.060 159,086 +0.23(+3.95%)
Oct 18, 2023 6.190 6.210 5.790 5.830 151,117 -0.44(-7.02%)
Oct 17, 2023 6.590 6.680 6.120 6.270 286,673 -0.68(-9.78%)
Oct 16, 2023 6.960 7.100 6.910 6.950 204,509 +0.12(+1.76%)
Oct 13, 2023 7.140 7.140 6.730 6.830 145,369 -0.25(-3.53%)
Oct 12, 2023 7.190 7.190 6.924 7.080 135,452 -0.10(-1.39%)
Oct 11, 2023 7.130 7.320 7.130 7.180 158,092 +0.08(+1.13%)
Oct 10, 2023 6.870 7.200 6.870 7.100 167,969 +0.31(+4.57%)
Oct 09, 2023 6.910 6.910 6.631 6.790 110,885 -0.03(-0.44%)
Oct 06, 2023 6.640 6.930 6.640 6.820 126,996 +0.07(+1.04%)
Oct 05, 2023 6.650 6.835 6.650 6.750 220,192 +0.05(+0.75%)
Oct 04, 2023 6.820 6.969 6.550 6.700 160,755 -0.13(-1.90%)
Oct 03, 2023 7.150 7.150 6.710 6.830 129,252 -0.36(-5.01%)
Oct 02, 2023 7.220 7.405 7.170 7.190 353,036 -0.03(-0.42%)
Sep 29, 2023 7.220 7.290 7.140 7.220 536,303 +0.01(+0.14%)
Sep 28, 2023 7.260 7.300 7.110 7.210 111,790 -0.01(-0.14%)
Sep 27, 2023 7.340 7.480 7.180 7.220 118,112 -0.04(-0.55%)
Sep 26, 2023 7.300 7.530 7.210 7.260 111,836 -0.19(-2.55%)
Sep 25, 2023 7.090 7.490 7.330 7.450 159,753 +0.29(+4.05%)
Sep 22, 2023 7.300 7.300 7.130 7.160 82,074 -0.15(-2.05%)
Sep 21, 2023 7.380 7.440 7.250 7.310 93,267 -0.19(-2.53%)
Sep 20, 2023 7.650 7.710 7.460 7.500 107,614 -0.11(-1.45%)
Sep 19, 2023 7.330 7.610 7.330 7.610 185,733 +0.29(+3.96%)
Sep 18, 2023 7.360 7.380 7.220 7.320 103,906 -0.09(-1.21%)
Sep 15, 2023 7.450 7.540 7.370 7.410 172,165 -0.12(-1.59%)
Sep 14, 2023 7.520 7.580 7.450 7.530 243,033 +0.00(+0.00%)
Sep 13, 2023 7.480 7.625 7.420 7.530 170,666 +0.05(+0.67%)
Sep 12, 2023 7.530 7.620 7.012 7.480 250,296 -0.05(-0.66%)
Sep 11, 2023 7.540 7.610 7.450 7.530 232,180 +0.02(+0.27%)
Sep 08, 2023 7.410 7.620 7.360 7.510 165,089 +0.02(+0.27%)
Sep 07, 2023 7.250 7.560 7.090 7.490 146,074 +0.22(+3.03%)
Sep 06, 2023 7.250 7.340 7.020 7.270 70,937 +0.05(+0.69%)
Sep 05, 2023 7.270 7.730 7.130 7.220 238,432 -0.05(-0.69%)
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.