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

Oportun Financial Corp (NQ: OPRT )

3.240 +0.090 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
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.