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 (%)
Jan 31, 2024 3.930 3.985 3.625 3.680 160,180 -0.29(-7.30%)
Jan 30, 2024 4.120 4.120 3.920 3.970 117,488 -0.15(-3.64%)
Jan 29, 2024 3.990 4.140 3.990 4.120 84,798 +0.11(+2.74%)
Jan 26, 2024 3.980 4.050 3.950 4.010 105,252 +0.04(+1.01%)
Jan 25, 2024 4.140 4.180 3.950 3.970 114,259 -0.12(-2.93%)
Jan 24, 2024 4.240 4.350 4.055 4.090 164,156 -0.10(-2.39%)
Jan 23, 2024 4.080 4.235 4.040 4.190 193,176 +0.14(+3.46%)
Jan 22, 2024 3.890 4.180 3.890 4.050 378,285 +0.17(+4.38%)
Jan 19, 2024 3.550 3.920 3.440 3.880 440,485 +0.32(+9.14%)
Jan 18, 2024 3.820 3.820 3.420 3.555 826,982 -0.20(-5.45%)
Jan 17, 2024 4.180 4.180 3.700 3.760 465,777 -0.34(-8.29%)
Jan 16, 2024 4.270 4.280 4.040 4.100 455,899 -0.17(-3.98%)
Jan 12, 2024 4.410 4.545 4.223 4.270 320,826 -0.09(-2.06%)
Jan 11, 2024 4.310 4.390 4.212 4.360 287,624 +0.01(+0.23%)
Jan 10, 2024 4.030 4.370 4.030 4.350 239,202 +0.19(+4.57%)
Jan 09, 2024 4.150 4.220 4.090 4.160 283,842 -0.02(-0.48%)
Jan 08, 2024 3.970 4.210 3.920 4.180 233,089 +0.22(+5.56%)
Jan 05, 2024 3.850 4.000 3.810 3.960 161,960 +0.10(+2.59%)
Jan 04, 2024 3.760 3.880 3.740 3.860 148,494 +0.08(+2.12%)
Jan 03, 2024 3.800 3.970 3.740 3.780 263,915 -0.08(-2.07%)
Jan 02, 2024 3.880 3.880 3.580 3.860 534,071 -0.05(-1.28%)
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%)
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.