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

Oportun Financial Corporation - common stock (NQ:OPRT)

4.555 +0.185 (+4.23%)
Streaming Delayed Price Updated: 11:56 AM EDT, Apr 22, 2025 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 21, 2025 4.580 4.690 4.350 4.370 290,909 -0.24(-5.21%)
Apr 17, 2025 4.420 4.665 4.400 4.610 399,358 +0.20(+4.54%)
Apr 16, 2025 4.110 4.445 4.050 4.410 489,940 +0.30(+7.30%)
Apr 15, 2025 4.170 4.230 4.110 4.110 287,908 -0.03(-0.72%)
Apr 14, 2025 4.270 4.320 4.110 4.140 269,950 -0.08(-1.90%)
Apr 11, 2025 4.270 4.450 4.150 4.220 530,562 -0.21(-4.74%)
Apr 10, 2025 4.410 4.590 4.150 4.430 510,020 -0.15(-3.28%)
Apr 09, 2025 4.300 4.950 4.080 4.580 732,353 +0.23(+5.29%)
Apr 08, 2025 4.860 5.282 4.280 4.350 388,215 -0.27(-5.84%)
Apr 07, 2025 4.140 4.760 4.100 4.620 612,434 +0.22(+5.00%)
Apr 04, 2025 4.810 4.998 4.170 4.400 1,058,621 -0.59(-11.82%)
Apr 03, 2025 5.390 5.435 4.900 4.990 788,963 -0.80(-13.82%)
Apr 02, 2025 5.500 5.842 5.455 5.790 309,417 +0.26(+4.70%)
Apr 01, 2025 5.550 5.757 5.370 5.530 277,435 +0.04(+0.73%)
Mar 31, 2025 5.410 5.555 5.289 5.490 517,624 -0.12(-2.14%)
Mar 28, 2025 6.030 6.105 5.515 5.610 509,671 -0.43(-7.12%)
Mar 27, 2025 5.650 6.080 5.628 6.040 421,116 +0.34(+5.96%)
Mar 26, 2025 5.940 6.040 5.670 5.700 313,896 -0.20(-3.39%)
Mar 25, 2025 6.200 6.242 5.820 5.900 305,368 -0.27(-4.38%)
Mar 24, 2025 6.150 6.270 6.060 6.170 304,566 +0.26(+4.40%)
Mar 21, 2025 6.080 6.120 5.860 5.910 443,275 -0.29(-4.68%)
Mar 20, 2025 5.620 6.240 5.600 6.200 555,695 +0.50(+8.77%)
Mar 19, 2025 5.520 5.780 5.460 5.700 469,996 +0.20(+3.64%)
Mar 18, 2025 5.750 5.870 5.460 5.500 440,081 -0.29(-5.01%)
Mar 17, 2025 5.560 5.810 5.540 5.790 482,242 +0.27(+4.89%)
Mar 14, 2025 5.700 5.875 5.500 5.520 602,403 -0.09(-1.60%)
Mar 13, 2025 6.070 6.260 5.580 5.610 525,542 -0.52(-8.48%)
Mar 12, 2025 6.130 6.370 6.020 6.130 472,235 +0.26(+4.43%)
Mar 11, 2025 5.890 6.260 5.710 5.870 694,300 -0.03(-0.51%)
Mar 10, 2025 6.390 6.540 5.670 5.900 2,407,929 -0.74(-11.14%)
Mar 07, 2025 6.380 6.640 6.090 6.640 381,850 +0.28(+4.40%)
Mar 06, 2025 6.660 6.695 6.240 6.360 318,164 -0.39(-5.78%)
Mar 05, 2025 6.490 6.760 6.440 6.750 317,855 +0.26(+4.01%)
Mar 04, 2025 6.790 6.790 6.130 6.490 665,946 -0.58(-8.20%)
Mar 03, 2025 7.160 7.540 6.945 7.070 593,839 +0.01(+0.14%)
Feb 28, 2025 6.970 7.080 6.779 7.060 376,584 +0.04(+0.57%)
Feb 27, 2025 7.020 7.230 6.910 7.020 316,517 +0.08(+1.15%)
Feb 26, 2025 7.160 7.277 6.930 6.940 442,297 -0.25(-3.48%)
Feb 25, 2025 7.460 7.560 7.020 7.190 730,601 -0.32(-4.26%)
Feb 24, 2025 7.970 8.183 7.440 7.510 580,213 -0.38(-4.82%)
Feb 21, 2025 7.960 8.370 7.700 7.890 703,509 -0.07(-0.88%)
Feb 20, 2025 8.180 8.570 7.760 7.960 785,960 -0.28(-3.40%)
Feb 19, 2025 8.940 9.245 8.130 8.240 1,278,986 -0.46(-5.29%)
Feb 18, 2025 7.870 8.920 7.600 8.700 2,326,447 +1.13(+14.93%)
Feb 14, 2025 6.550 7.620 6.520 7.570 1,741,941 +1.17(+18.28%)
Feb 13, 2025 6.870 7.750 6.200 6.400 3,987,924 +0.49(+8.29%)
Feb 12, 2025 5.620 5.950 5.430 5.910 1,282,294 +0.17(+2.96%)
Feb 11, 2025 5.710 5.810 5.560 5.740 443,157 +0.12(+2.14%)
Feb 10, 2025 5.430 5.990 5.390 5.620 531,933 +0.25(+4.66%)
Feb 07, 2025 5.380 5.450 5.190 5.370 181,112 -0.02(-0.37%)
Feb 06, 2025 5.510 5.575 5.292 5.390 241,205 -0.07(-1.28%)
Feb 05, 2025 5.370 5.490 5.140 5.460 256,620 +0.10(+1.87%)
Feb 04, 2025 4.680 5.370 4.660 5.360 305,254 +0.74(+16.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.