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 )

3.750 -0.030 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 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 (%)
Jan 08, 2025 3.740 3.793 3.610 3.750 121,089 -0.03(-0.79%)
Jan 07, 2025 3.990 4.000 3.716 3.780 195,543 -0.18(-4.55%)
Jan 06, 2025 3.940 4.050 3.940 3.960 182,660 -0.04(-1.00%)
Jan 03, 2025 3.940 4.050 3.890 4.000 231,695 +0.11(+2.83%)
Jan 02, 2025 3.870 3.950 3.845 3.890 134,209 +0.01(+0.26%)
Dec 31, 2024 3.880 0 -0.10(-2.51%)
Dec 30, 2024 4.060 4.060 3.868 3.980 191,657 -0.09(-2.21%)
Dec 27, 2024 4.260 4.280 4.055 4.070 174,889 -0.18(-4.24%)
Dec 26, 2024 4.020 4.330 3.950 4.250 178,771 +0.25(+6.25%)
Dec 24, 2024 3.880 4.050 3.790 4.000 130,515 +0.11(+2.83%)
Dec 23, 2024 3.940 3.950 3.740 3.890 164,093 -0.04(-1.02%)
Dec 20, 2024 3.860 4.000 3.670 3.930 460,445 +0.03(+0.77%)
Dec 19, 2024 3.690 3.930 3.600 3.900 287,516 +0.30(+8.33%)
Dec 18, 2024 3.900 3.912 3.560 3.600 163,747 -0.28(-7.22%)
Dec 17, 2024 3.890 3.910 3.810 3.880 92,797 +0.00(+0.00%)
Dec 16, 2024 3.900 3.990 3.810 3.880 160,918 -0.02(-0.51%)
Dec 13, 2024 3.880 3.930 3.810 3.900 112,910 +0.03(+0.78%)
Dec 12, 2024 3.910 3.970 3.780 3.870 92,169 +0.01(+0.26%)
Dec 11, 2024 3.770 3.930 3.650 3.860 198,542 +0.06(+1.58%)
Dec 10, 2024 3.990 3.990 3.780 3.800 176,132 -0.21(-5.24%)
Dec 09, 2024 4.050 4.090 3.890 4.010 211,565 +0.01(+0.25%)
Dec 06, 2024 4.050 4.070 3.900 4.000 123,908 +0.02(+0.50%)
Dec 05, 2024 4.000 4.040 3.880 3.980 188,778 -0.03(-0.75%)
Dec 04, 2024 4.100 4.100 3.950 4.010 347,688 -0.08(-1.96%)
Dec 03, 2024 3.850 4.340 3.770 4.090 396,116 +0.33(+8.78%)
Dec 02, 2024 4.010 4.010 3.760 3.760 164,855 -0.22(-5.53%)
Nov 29, 2024 3.950 4.050 3.790 3.980 107,558 +0.03(+0.76%)
Nov 27, 2024 3.790 4.025 3.700 3.950 291,031 +0.22(+5.90%)
Nov 26, 2024 3.470 3.820 3.470 3.730 363,446 +0.27(+7.80%)
Nov 25, 2024 3.140 3.510 3.140 3.460 342,036 +0.30(+9.49%)
Nov 22, 2024 3.040 3.185 2.980 3.160 159,779 +0.13(+4.29%)
Nov 21, 2024 3.140 3.140 3.030 3.030 128,063 -0.08(-2.57%)
Nov 20, 2024 3.130 3.150 2.995 3.110 157,222 -0.03(-0.96%)
Nov 19, 2024 3.110 3.220 3.070 3.140 147,474 -0.04(-1.26%)
Nov 18, 2024 3.070 3.275 3.070 3.180 141,940 +0.08(+2.58%)
Nov 15, 2024 3.050 3.140 2.980 3.100 254,939 +0.04(+1.31%)
Nov 14, 2024 2.990 3.070 2.820 3.060 106,724 +0.06(+2.00%)
Nov 13, 2024 3.300 3.320 2.870 3.000 273,499 -0.11(-3.54%)
Nov 12, 2024 3.200 3.260 3.100 3.110 146,884 -0.09(-2.81%)
Nov 11, 2024 3.100 3.240 3.070 3.200 173,448 +0.12(+3.90%)
Nov 08, 2024 2.910 3.150 2.910 3.080 202,743 +0.13(+4.41%)
Nov 07, 2024 2.890 3.020 2.890 2.950 98,178 +0.04(+1.37%)
Nov 06, 2024 2.850 2.970 2.780 2.910 249,632 +0.26(+9.81%)
Nov 05, 2024 2.670 2.750 2.623 2.650 63,095 -0.01(-0.38%)
Nov 04, 2024 2.690 2.810 2.650 2.660 79,198 -0.02(-0.75%)
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 and Conditions.