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 (%)
Apr 26, 2024 3.090 3.370 3.060 3.150 293,792 +0.05(+1.61%)
Apr 25, 2024 3.260 3.440 3.040 3.100 558,505 -0.14(-4.32%)
Apr 24, 2024 3.180 3.420 3.110 3.240 867,164 +0.09(+2.86%)
Apr 23, 2024 2.700 3.530 2.580 3.150 11,698,118 +0.90(+40.00%)
Apr 22, 2024 2.340 2.340 2.180 2.250 303,361 -0.04(-1.75%)
Apr 19, 2024 2.290 2.460 2.280 2.290 127,938 -0.05(-2.14%)
Apr 18, 2024 2.180 2.470 2.140 2.340 174,557 +0.21(+9.86%)
Apr 17, 2024 2.220 2.225 2.080 2.130 197,922 -0.06(-2.74%)
Apr 16, 2024 2.190 2.250 2.050 2.190 289,568 -0.02(-0.90%)
Apr 15, 2024 2.270 2.320 2.150 2.210 127,970 -0.08(-3.49%)
Apr 12, 2024 2.310 2.310 2.190 2.290 76,164 -0.04(-1.72%)
Apr 11, 2024 2.310 2.340 2.210 2.330 64,666 +0.03(+1.30%)
Apr 10, 2024 2.090 2.320 2.089 2.300 224,977 +0.16(+7.48%)
Apr 09, 2024 2.290 2.340 2.090 2.140 520,916 -0.14(-6.14%)
Apr 08, 2024 2.210 2.350 2.175 2.280 203,863 +0.10(+4.59%)
Apr 05, 2024 2.350 2.350 2.150 2.180 352,916 -0.18(-7.63%)
Apr 04, 2024 2.400 2.480 2.300 2.360 146,212 -0.02(-0.84%)
Apr 03, 2024 2.300 2.480 2.266 2.380 111,199 +0.08(+3.48%)
Apr 02, 2024 2.370 2.370 2.250 2.300 182,982 -0.07(-2.95%)
Apr 01, 2024 2.420 2.470 2.320 2.370 135,165 -0.06(-2.47%)
Mar 28, 2024 2.440 2.500 2.410 2.430 116,224 +0.01(+0.41%)
Mar 27, 2024 2.500 2.510 2.400 2.420 147,401 -0.07(-2.81%)
Mar 26, 2024 2.510 2.545 2.450 2.490 166,700 -0.01(-0.40%)
Mar 25, 2024 2.630 2.650 2.500 2.500 207,241 -0.13(-4.94%)
Mar 22, 2024 2.660 2.696 2.600 2.630 98,592 +0.03(+1.15%)
Mar 21, 2024 2.750 2.891 2.570 2.600 181,157 -0.11(-4.06%)
Mar 20, 2024 2.610 2.720 2.520 2.710 208,957 +0.13(+5.04%)
Mar 19, 2024 2.770 2.770 2.550 2.580 269,586 -0.15(-5.49%)
Mar 18, 2024 2.950 3.056 2.720 2.730 399,342 -0.34(-11.07%)
Mar 15, 2024 3.500 3.535 2.780 3.070 1,373,667 -0.45(-12.78%)
Mar 14, 2024 3.600 3.670 3.460 3.520 221,279 -0.13(-3.56%)
Mar 13, 2024 3.700 3.830 3.265 3.650 411,034 -0.37(-9.20%)
Mar 12, 2024 3.740 4.066 3.740 4.020 312,994 +0.29(+7.77%)
Mar 11, 2024 3.700 3.868 3.550 3.730 194,162 +0.11(+3.04%)
Mar 08, 2024 3.660 3.830 3.570 3.620 80,244 +0.01(+0.28%)
Mar 07, 2024 3.790 3.864 3.560 3.610 100,603 -0.15(-3.99%)
Mar 06, 2024 3.610 3.780 3.555 3.760 105,675 +0.15(+4.16%)
Mar 05, 2024 3.730 3.835 3.610 3.610 81,957 -0.13(-3.48%)
Mar 04, 2024 3.930 3.972 3.730 3.740 97,299 -0.21(-5.32%)
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.