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 UNCHANGED
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 (%)
Aug 31, 2022 5.320 5.390 5.100 5.110 336,606 -0.22(-4.13%)
Aug 30, 2022 5.650 5.735 5.300 5.330 291,445 -0.31(-5.50%)
Aug 29, 2022 5.770 5.820 5.620 5.640 312,157 -0.18(-3.09%)
Aug 26, 2022 6.120 6.120 5.800 5.820 411,450 -0.29(-4.75%)
Aug 25, 2022 6.130 6.205 5.980 6.110 279,809 +0.00(+0.00%)
Aug 24, 2022 6.250 6.360 6.050 6.110 222,707 -0.13(-2.08%)
Aug 23, 2022 6.250 6.450 6.210 6.240 368,808 +0.00(+0.00%)
Aug 22, 2022 6.600 6.620 6.160 6.240 290,413 -0.50(-7.42%)
Aug 19, 2022 6.760 6.830 6.520 6.740 652,050 -0.15(-2.18%)
Aug 18, 2022 6.960 7.200 6.870 6.890 229,467 -0.13(-1.85%)
Aug 17, 2022 7.220 7.220 6.970 7.020 188,200 -0.34(-4.62%)
Aug 16, 2022 7.540 7.560 7.330 7.360 166,770 -0.23(-3.03%)
Aug 15, 2022 7.680 7.710 7.400 7.590 273,124 -0.11(-1.43%)
Aug 12, 2022 7.590 7.735 7.540 7.700 501,481 +0.14(+1.85%)
Aug 11, 2022 7.370 7.780 7.350 7.560 347,528 +0.22(+3.00%)
Aug 10, 2022 7.780 7.810 6.940 7.340 628,069 -0.36(-4.68%)
Aug 09, 2022 9.840 9.840 6.270 7.700 1,978,722 -3.07(-28.51%)
Aug 08, 2022 10.24 10.86 10.24 10.77 186,428 +0.63(+6.21%)
Aug 05, 2022 9.850 10.32 9.790 10.14 174,074 +0.16(+1.60%)
Aug 04, 2022 9.820 10.02 9.609 9.980 184,858 +0.27(+2.78%)
Aug 03, 2022 9.580 10.00 9.520 9.710 167,174 +0.17(+1.78%)
Aug 02, 2022 9.160 9.650 9.070 9.540 195,391 +0.35(+3.81%)
Aug 01, 2022 9.200 9.310 8.910 9.190 226,478 +0.01(+0.11%)
Jul 29, 2022 8.930 9.240 8.860 9.180 185,874 +0.29(+3.26%)
Jul 28, 2022 9.500 9.530 8.890 8.890 292,692 -0.60(-6.32%)
Jul 27, 2022 9.090 9.510 8.888 9.490 202,569 +0.51(+5.68%)
Jul 26, 2022 9.180 9.240 8.800 8.980 140,424 -0.34(-3.65%)
Jul 25, 2022 9.420 9.650 9.420 9.320 186,313 -0.02(-0.21%)
Jul 22, 2022 9.550 9.571 9.213 9.340 97,125 -0.20(-2.10%)
Jul 21, 2022 9.350 9.557 9.180 9.540 105,143 +0.08(+0.85%)
Jul 20, 2022 9.280 9.490 9.120 9.460 184,889 +0.11(+1.18%)
Jul 19, 2022 8.580 9.375 8.580 9.350 419,068 +0.90(+10.65%)
Jul 18, 2022 8.760 8.870 8.270 8.450 238,482 -0.05(-0.59%)
Jul 15, 2022 8.230 8.680 8.190 8.500 218,056 +0.49(+6.12%)
Jul 14, 2022 8.240 8.275 7.830 8.010 410,486 -0.36(-4.30%)
Jul 13, 2022 8.830 8.870 8.350 8.370 180,082 -0.52(-5.85%)
Jul 12, 2022 8.260 8.910 8.160 8.890 246,399 +0.67(+8.15%)
Jul 11, 2022 8.730 8.730 8.140 8.220 230,073 -0.59(-6.70%)
Jul 08, 2022 8.880 9.000 8.650 8.810 150,505 -0.06(-0.68%)
Jul 07, 2022 8.800 9.075 8.800 8.870 75,519 +0.14(+1.60%)
Jul 06, 2022 8.910 9.150 8.710 8.730 251,142 -0.27(-3.00%)
Jul 05, 2022 8.300 9.000 8.130 9.000 316,671 +0.45(+5.26%)
Jul 01, 2022 8.250 8.570 8.160 8.550 178,296 +0.28(+3.39%)
Jun 30, 2022 8.610 8.670 8.110 8.270 307,936 -0.54(-6.13%)
Jun 29, 2022 8.970 8.970 8.650 8.810 202,087 -0.19(-2.11%)
Jun 28, 2022 9.220 9.760 8.860 9.000 423,517 -0.22(-2.39%)
Jun 27, 2022 8.440 9.575 8.400 9.220 789,485 +0.97(+11.76%)
Jun 24, 2022 8.770 8.810 8.240 8.250 1,553,133 -0.24(-2.83%)
Jun 23, 2022 8.750 8.998 8.370 8.490 285,468 -0.20(-2.30%)
Jun 22, 2022 8.830 9.170 8.670 8.690 223,545 -0.36(-3.98%)
Jun 21, 2022 9.310 9.570 9.030 9.050 294,345 -0.10(-1.09%)
Jun 17, 2022 9.160 9.470 8.915 9.150 444,402 +0.16(+1.78%)
Jun 16, 2022 9.720 9.810 8.980 8.990 311,453 -1.01(-10.10%)
Jun 15, 2022 10.11 10.25 9.920 10.00 250,875 +0.04(+0.40%)
Jun 14, 2022 10.28 10.29 9.890 9.960 297,629 -0.13(-1.29%)
Jun 13, 2022 10.50 10.56 9.680 10.09 293,514 -0.65(-6.05%)
Jun 10, 2022 11.12 11.23 10.70 10.74 252,048 -0.70(-6.12%)
Jun 09, 2022 12.06 12.12 11.29 11.44 155,501 -0.71(-5.84%)
Jun 08, 2022 12.67 12.79 12.06 12.15 118,973 -0.52(-4.10%)
Jun 07, 2022 11.78 12.70 11.78 12.67 351,329 +0.74(+6.20%)
Jun 06, 2022 11.69 12.06 11.46 11.93 178,659 +0.46(+4.01%)
Jun 03, 2022 11.40 11.51 11.10 11.47 233,482 +0.08(+0.70%)
Jun 02, 2022 11.37 11.62 11.26 11.39 238,173 +0.09(+0.80%)
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.