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

Oportun Financial Corp (NQ: OPRT )

3.510 +0.290 (+9.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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 -0.12(-2.05%)
Jun 14, 2023 5.930 6.260 5.780 5.860 292,487 +0.01(+0.17%)
Jun 13, 2023 5.930 6.090 5.840 5.850 272,161 -0.01(-0.17%)
Jun 12, 2023 5.800 6.120 5.700 5.860 165,022 +0.08(+1.47%)
Jun 09, 2023 5.720 5.940 5.640 5.775 121,154 +0.08(+1.49%)
Jun 08, 2023 6.000 6.000 5.560 5.690 265,507 -0.38(-6.26%)
Jun 07, 2023 5.870 6.390 5.870 6.070 227,571 +0.12(+2.02%)
Jun 06, 2023 5.710 6.040 5.530 5.950 330,428 +0.24(+4.20%)
Jun 05, 2023 6.020 6.040 5.690 5.710 236,449 -0.29(-4.83%)
Jun 02, 2023 5.740 6.030 5.340 6.000 206,847 +0.38(+6.76%)
Jun 01, 2023 5.710 5.840 5.320 5.620 291,495 -0.11(-1.92%)
May 31, 2023 5.630 5.820 5.250 5.730 207,194 +0.09(+1.60%)
May 30, 2023 5.600 5.760 5.470 5.640 144,519 +0.11(+1.99%)
May 26, 2023 5.470 5.630 5.240 5.530 137,322 +0.17(+3.17%)
May 25, 2023 5.520 5.540 5.280 5.360 109,673 -0.20(-3.60%)
May 24, 2023 5.610 5.710 5.375 5.560 126,571 -0.19(-3.30%)
May 23, 2023 5.530 5.800 5.465 5.750 188,221 +0.24(+4.36%)
May 22, 2023 5.360 5.530 5.350 5.510 148,316 +0.17(+3.18%)
May 19, 2023 5.640 5.640 5.220 5.340 174,821 -0.19(-3.44%)
May 18, 2023 5.470 5.720 5.435 5.530 220,833 -0.08(-1.43%)
May 17, 2023 5.110 5.620 4.960 5.610 182,550 +0.57(+11.31%)
May 16, 2023 5.310 5.400 5.020 5.040 136,701 -0.32(-5.97%)
May 15, 2023 5.140 5.410 5.060 5.360 218,078 +0.26(+5.10%)
May 12, 2023 5.200 5.290 4.970 5.100 168,346 -0.13(-2.49%)
May 11, 2023 5.090 5.380 4.800 5.230 275,757 +0.06(+1.16%)
May 10, 2023 5.600 5.702 5.170 5.170 388,095 -0.36(-6.51%)
May 09, 2023 5.050 5.600 4.810 5.530 841,704 +1.21(+28.01%)
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%)
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.