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 (%)
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%)
Mar 01, 2024 3.870 3.980 3.770 3.950 114,084 +0.08(+2.07%)
Feb 29, 2024 3.710 3.910 3.710 3.870 108,030 +0.12(+3.20%)
Feb 28, 2024 3.930 4.020 3.750 3.750 117,212 -0.22(-5.54%)
Feb 27, 2024 3.930 3.990 3.850 3.970 107,749 +0.11(+2.85%)
Feb 26, 2024 3.870 4.060 3.730 3.860 140,880 -0.02(-0.52%)
Feb 23, 2024 3.730 3.890 3.650 3.880 120,202 +0.13(+3.47%)
Feb 22, 2024 3.780 3.800 3.675 3.750 53,612 +0.05(+1.35%)
Feb 21, 2024 3.740 3.815 3.660 3.700 82,882 -0.04(-1.07%)
Feb 20, 2024 3.730 3.880 3.700 3.740 98,629 -0.05(-1.32%)
Feb 16, 2024 3.820 3.870 3.450 3.790 120,878 -0.07(-1.81%)
Feb 15, 2024 3.700 3.960 3.700 3.860 178,612 +0.10(+2.66%)
Feb 14, 2024 3.440 3.820 3.440 3.760 250,836 +0.38(+11.24%)
Feb 13, 2024 3.390 3.440 3.330 3.380 168,168 -0.15(-4.25%)
Feb 12, 2024 3.280 3.565 3.280 3.530 154,931 +0.26(+7.95%)
Feb 09, 2024 3.310 3.340 3.240 3.270 81,011 -0.01(-0.30%)
Feb 08, 2024 3.340 3.340 3.230 3.280 188,196 -0.06(-1.80%)
Feb 07, 2024 3.520 3.520 3.320 3.340 210,005 -0.18(-5.11%)
Feb 06, 2024 3.440 3.545 3.380 3.520 136,411 +0.16(+4.76%)
Feb 05, 2024 3.510 3.640 3.290 3.360 211,527 -0.23(-6.41%)
Feb 02, 2024 3.640 3.695 3.575 3.590 129,129 -0.10(-2.71%)
Feb 01, 2024 3.690 3.870 3.510 3.690 233,253 +0.01(+0.27%)
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%)
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%)
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.