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 29, 2023 3.780 3.945 3.780 3.910 657,187 +0.06(+1.56%)
Dec 28, 2023 3.760 3.870 3.650 3.850 349,158 +0.15(+4.05%)
Dec 27, 2023 3.650 3.760 3.612 3.700 263,397 +0.05(+1.37%)
Dec 26, 2023 3.630 3.665 3.572 3.650 218,950 +0.02(+0.55%)
Dec 22, 2023 3.540 3.650 3.440 3.630 273,469 +0.09(+2.54%)
Dec 21, 2023 3.400 3.620 3.400 3.540 563,132 +0.15(+4.42%)
Dec 20, 2023 3.250 3.890 3.245 3.390 811,506 +0.15(+4.63%)
Dec 19, 2023 3.150 3.340 3.130 3.240 588,724 +0.05(+1.57%)
Dec 18, 2023 3.090 3.290 2.980 3.190 432,852 +0.10(+3.24%)
Dec 15, 2023 3.190 3.310 3.080 3.090 534,574 -0.16(-4.92%)
Dec 14, 2023 3.090 3.410 3.035 3.250 702,931 +0.27(+9.06%)
Dec 13, 2023 2.910 3.010 2.780 2.980 584,999 +0.06(+2.05%)
Dec 12, 2023 2.900 2.990 2.870 2.920 219,241 -0.01(-0.34%)
Dec 11, 2023 2.990 3.030 2.900 2.930 387,294 -0.08(-2.66%)
Dec 08, 2023 2.930 3.010 2.850 3.010 429,621 +0.12(+4.15%)
Dec 07, 2023 2.870 3.000 2.830 2.890 218,154 -0.01(-0.34%)
Dec 06, 2023 2.630 3.034 2.630 2.900 462,868 +0.30(+11.54%)
Dec 05, 2023 2.670 2.710 2.560 2.600 257,701 -0.10(-3.70%)
Dec 04, 2023 2.620 2.720 2.560 2.700 562,923 +0.10(+3.85%)
Dec 01, 2023 2.600 2.680 2.370 2.600 766,976 +0.00(+0.00%)
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%)
Sep 01, 2023 7.130 7.300 6.910 7.270 178,067 +0.27(+3.86%)
Aug 31, 2023 7.080 7.150 6.750 7.000 151,381 +0.00(+0.00%)
Aug 30, 2023 7.080 7.090 6.716 7.000 137,881 -0.10(-1.41%)
Aug 29, 2023 6.990 7.150 6.890 7.100 238,818 +0.13(+1.87%)
Aug 28, 2023 6.680 6.995 6.680 6.970 82,044 +0.30(+4.50%)
Aug 25, 2023 6.830 6.990 6.580 6.670 52,849 -0.15(-2.20%)
Aug 24, 2023 6.900 6.920 6.550 6.820 85,374 -0.13(-1.87%)
Aug 23, 2023 6.640 6.980 6.560 6.950 102,890 +0.31(+4.67%)
Aug 22, 2023 6.560 6.660 6.480 6.640 212,429 +0.09(+1.37%)
Aug 21, 2023 6.600 6.620 6.360 6.550 109,335 -0.04(-0.61%)
Aug 18, 2023 6.640 6.685 6.520 6.590 99,188 -0.09(-1.35%)
Aug 17, 2023 6.980 7.070 6.670 6.680 91,852 -0.32(-4.57%)
Aug 16, 2023 6.850 7.010 6.510 7.000 141,338 +0.17(+2.49%)
Aug 15, 2023 6.970 6.990 6.510 6.830 247,407 -0.07(-1.01%)
Aug 14, 2023 6.600 6.910 6.500 6.900 144,983 +0.22(+3.29%)
Aug 11, 2023 6.480 6.990 6.480 6.680 173,766 +0.15(+2.30%)
Aug 10, 2023 7.010 7.050 6.300 6.530 375,100 -0.31(-4.53%)
Aug 09, 2023 6.000 7.190 5.740 6.840 772,952 +1.59(+30.29%)
Aug 08, 2023 5.330 5.450 5.140 5.250 231,248 -0.12(-2.23%)
Aug 07, 2023 5.490 5.490 5.240 5.370 120,113 -0.09(-1.65%)
Aug 04, 2023 5.560 5.590 5.375 5.460 114,099 -0.10(-1.80%)
Aug 03, 2023 5.640 5.820 5.430 5.560 80,229 -0.14(-2.46%)
Aug 02, 2023 5.990 6.000 5.670 5.700 121,082 -0.45(-7.32%)
Aug 01, 2023 6.120 6.230 5.980 6.150 161,859 +0.00(+0.00%)
Jul 31, 2023 6.170 6.345 6.110 6.150 119,464 +0.00(+0.00%)
Jul 28, 2023 6.150 6.390 6.120 6.150 76,685 +0.08(+1.32%)
Jul 27, 2023 6.340 6.490 6.060 6.070 97,952 -0.26(-4.11%)
Jul 26, 2023 6.140 6.335 6.130 6.330 118,467 +0.24(+3.94%)
Jul 25, 2023 6.400 6.405 6.070 6.090 184,036 -0.21(-3.33%)
Jul 24, 2023 6.190 6.450 6.125 6.300 96,321 +0.19(+3.11%)
Jul 21, 2023 6.470 6.484 6.080 6.110 108,234 -0.29(-4.53%)
Jul 20, 2023 5.990 6.550 5.990 6.400 185,429 +0.28(+4.58%)
Jul 19, 2023 5.850 6.245 5.840 6.120 143,145 +0.33(+5.70%)
Jul 18, 2023 5.680 5.835 5.680 5.790 151,003 +0.12(+2.12%)
Jul 17, 2023 5.650 5.790 5.595 5.670 121,847 +0.01(+0.18%)
Jul 14, 2023 5.750 5.750 5.500 5.660 139,878 -0.04(-0.70%)
Jul 13, 2023 6.010 6.070 5.670 5.700 150,192 -0.29(-4.84%)
Jul 12, 2023 6.090 6.150 5.947 5.990 296,924 +0.03(+0.50%)
Jul 11, 2023 5.770 6.030 5.690 5.960 274,807 +0.23(+4.01%)
Jul 10, 2023 5.510 5.760 5.470 5.730 150,429 +0.25(+4.56%)
Jul 07, 2023 5.430 5.580 5.320 5.480 260,719 +0.00(+0.00%)
Jul 06, 2023 5.670 5.670 5.445 5.480 168,757 -0.19(-3.35%)
Jul 05, 2023 6.050 6.050 5.670 5.670 120,252 -0.30(-5.03%)
Jul 03, 2023 5.950 6.120 5.850 5.970 77,562 +0.00(+0.00%)
Jun 30, 2023 6.030 6.110 5.760 5.970 211,052 -0.01(-0.17%)
Jun 29, 2023 5.940 6.220 5.880 5.980 423,960 +0.33(+5.84%)
Jun 28, 2023 5.960 6.000 5.640 5.650 191,972 -0.28(-4.72%)
Jun 27, 2023 5.670 6.030 5.610 5.930 249,969 +0.30(+5.33%)
Jun 26, 2023 5.560 5.920 5.560 5.630 230,570 +0.10(+1.81%)
Jun 23, 2023 5.550 5.810 5.470 5.530 3,490,098 -0.12(-2.12%)
Jun 22, 2023 5.640 5.760 5.400 5.650 351,357 -0.05(-0.88%)
Jun 21, 2023 5.590 5.760 5.470 5.700 198,715 +0.04(+0.71%)
Jun 20, 2023 5.510 5.690 5.340 5.660 224,299 +0.10(+1.80%)
Jun 16, 2023 5.800 5.800 5.345 5.560 667,650 -0.18(-3.14%)
Jun 15, 2023 5.760 5.910 5.580 5.740 285,838 +1.42(+32.87%)
May 08, 2023 4.050 4.340 4.010 4.320 308,111 +0.30(+7.46%)
May 05, 2023 3.800 4.120 3.800 4.020 359,044 +0.31(+8.36%)
May 04, 2023 3.610 3.790 3.530 3.710 257,981 +0.03(+0.82%)
May 03, 2023 3.690 3.850 3.650 3.680 186,119 -0.02(-0.54%)
May 02, 2023 4.060 4.060 3.470 3.700 416,368 -0.40(-9.76%)
May 01, 2023 3.980 4.170 3.890 4.100 307,937 +0.03(+0.74%)
Apr 28, 2023 3.820 4.190 3.810 4.070 253,639 +0.25(+6.54%)
Apr 27, 2023 3.660 3.850 3.650 3.820 190,936 +0.17(+4.51%)
Apr 26, 2023 3.760 3.760 3.650 3.655 246,574 -0.03(-0.68%)
Apr 25, 2023 3.750 3.860 3.680 3.680 211,941 -0.13(-3.41%)
Apr 24, 2023 3.760 3.850 3.720 3.810 108,076 +0.06(+1.60%)
Apr 21, 2023 3.820 3.830 3.710 3.750 152,294 -0.07(-1.83%)
Apr 20, 2023 3.890 3.930 3.770 3.820 81,185 -0.13(-3.29%)
Apr 19, 2023 3.780 3.995 3.770 3.950 173,350 +0.10(+2.46%)
Apr 18, 2023 3.970 4.010 3.800 3.855 138,823 -0.12(-3.14%)
Apr 17, 2023 3.840 4.030 3.750 3.980 543,555 +0.14(+3.65%)
Apr 14, 2023 3.880 3.941 3.730 3.840 261,835 -0.03(-0.78%)
Apr 13, 2023 4.040 4.115 3.850 3.870 483,327 -0.13(-3.25%)
Apr 12, 2023 4.030 4.185 3.980 4.000 343,324 +0.03(+0.76%)
Apr 11, 2023 3.760 4.040 3.760 3.970 316,538 +0.21(+5.59%)
Apr 10, 2023 3.500 3.840 3.475 3.760 313,188 +0.21(+5.92%)
Apr 06, 2023 3.480 3.630 3.445 3.550 206,420 +0.05(+1.43%)
Apr 05, 2023 3.600 3.620 3.450 3.500 337,538 -0.13(-3.58%)
Apr 04, 2023 3.860 3.860 3.603 3.630 498,797 -0.23(-5.96%)
Apr 03, 2023 3.900 4.070 3.775 3.860 342,604 +0.00(+0.00%)
Mar 31, 2023 3.970 4.050 3.785 3.860 482,534 -0.06(-1.53%)
Mar 30, 2023 4.310 4.350 3.880 3.920 499,441 -0.30(-7.22%)
Mar 29, 2023 4.010 4.320 3.960 4.225 573,809 +0.30(+7.78%)
Mar 28, 2023 3.750 3.980 3.750 3.920 407,448 +0.16(+4.26%)
Mar 27, 2023 3.780 3.980 3.660 3.760 318,112 +0.11(+3.01%)
Mar 24, 2023 3.650 3.730 3.540 3.650 319,812 -0.10(-2.67%)
Mar 23, 2023 3.640 3.820 3.518 3.750 524,872 +0.15(+4.17%)
Mar 22, 2023 3.880 3.920 3.565 3.600 877,345 -0.24(-6.25%)
Mar 21, 2023 3.640 4.120 3.632 3.840 1,123,696 +0.45(+13.27%)
Mar 20, 2023 3.750 3.750 3.300 3.390 1,453,161 -0.25(-6.87%)
Mar 17, 2023 2.820 3.660 2.750 3.640 2,556,313 +0.80(+28.17%)
Mar 16, 2023 2.370 3.005 2.250 2.840 2,173,906 +0.39(+15.92%)
Mar 15, 2023 2.660 2.660 2.190 2.450 1,496,022 -0.29(-10.58%)
Mar 14, 2023 3.550 3.550 2.710 2.740 3,049,666 -1.45(-34.61%)
Mar 13, 2023 4.230 4.440 4.000 4.190 831,760 -0.13(-3.01%)
Mar 10, 2023 4.910 4.990 4.120 4.320 1,124,575 -0.70(-13.94%)
Mar 09, 2023 5.130 5.290 5.000 5.020 367,104 -0.09(-1.76%)
Mar 08, 2023 5.340 5.340 4.990 5.110 1,448,168 -0.20(-3.77%)
Mar 07, 2023 5.610 5.660 5.280 5.310 327,495 -0.29(-5.18%)
Mar 06, 2023 6.000 6.020 5.530 5.600 482,849 -0.40(-6.67%)
Mar 03, 2023 6.130 6.170 5.980 6.000 163,056 +0.00(+0.00%)
Mar 02, 2023 6.090 6.090 5.820 6.000 101,668 -0.02(-0.33%)
Mar 01, 2023 5.980 6.140 5.920 6.020 132,571 -0.02(-0.33%)
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%)
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.