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

Oportun Financial Corp (NQ: OPRT )

3.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 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 (%)
Jul 29, 2024 3.250 3.290 3.040 3.130 153,547 -0.09(-2.80%)
Jul 26, 2024 3.230 3.350 3.220 3.220 68,600 -0.06(-1.83%)
Jul 25, 2024 3.160 3.385 3.105 3.280 177,979 +0.13(+4.13%)
Jul 24, 2024 3.190 3.260 3.130 3.150 95,829 -0.05(-1.56%)
Jul 23, 2024 3.240 3.270 3.180 3.200 68,081 -0.02(-0.62%)
Jul 22, 2024 3.200 3.260 3.120 3.220 128,685 +0.07(+2.22%)
Jul 19, 2024 3.220 3.290 3.100 3.150 99,163 -0.08(-2.48%)
Jul 18, 2024 3.460 3.510 3.190 3.230 168,470 -0.19(-5.56%)
Jul 17, 2024 3.340 3.489 3.280 3.420 537,856 +0.20(+6.21%)
Jul 16, 2024 2.990 3.285 2.940 3.220 332,514 +0.45(+16.25%)
Jul 15, 2024 2.900 3.000 2.770 2.770 95,156 -0.11(-3.82%)
Jul 12, 2024 2.750 2.890 2.700 2.880 48,961 +0.13(+4.73%)
Jul 11, 2024 2.610 2.820 2.600 2.750 104,961 +0.15(+5.77%)
Jul 10, 2024 2.680 2.700 2.580 2.600 88,163 -0.10(-3.70%)
Jul 09, 2024 2.520 2.710 2.510 2.700 61,730 +0.17(+6.72%)
Jul 08, 2024 2.550 2.560 2.480 2.530 188,212 -0.01(-0.20%)
Jul 05, 2024 2.570 2.600 2.530 2.535 53,977 -0.04(-1.74%)
Jul 03, 2024 2.600 2.655 2.580 2.580 18,150 -0.07(-2.64%)
Jul 02, 2024 2.720 2.750 2.530 2.650 76,679 -0.04(-1.49%)
Jul 01, 2024 2.910 2.910 2.660 2.690 103,988 -0.21(-7.24%)
Jun 28, 2024 2.830 2.940 2.830 2.900 89,280 +0.02(+0.69%)
Jun 27, 2024 2.820 2.880 2.750 2.880 66,417 +0.05(+1.77%)
Jun 26, 2024 2.820 2.890 2.700 2.830 96,204 +0.01(+0.35%)
Jun 25, 2024 2.860 2.870 2.790 2.820 48,845 -0.08(-2.76%)
Jun 24, 2024 2.840 2.910 2.820 2.900 69,989 +0.05(+1.75%)
Jun 21, 2024 2.750 2.850 2.700 2.850 120,334 +0.10(+3.64%)
Jun 20, 2024 2.830 2.900 2.670 2.750 94,103 -0.07(-2.48%)
Jun 18, 2024 2.940 3.000 2.800 2.820 100,095 -0.14(-4.73%)
Jun 17, 2024 2.920 2.970 2.880 2.960 22,483 +0.06(+2.07%)
Jun 14, 2024 2.880 2.930 2.841 2.900 65,159 -0.04(-1.36%)
Jun 13, 2024 3.070 3.080 2.920 2.940 31,032 -0.14(-4.55%)
Jun 12, 2024 3.000 3.180 3.000 3.080 156,481 +0.15(+5.12%)
Jun 11, 2024 3.000 3.010 2.890 2.930 45,247 -0.02(-0.68%)
Jun 10, 2024 2.960 3.000 2.870 2.950 145,149 +0.01(+0.34%)
Jun 07, 2024 3.010 3.110 2.930 2.940 132,321 -0.11(-3.61%)
Jun 06, 2024 3.000 3.110 2.880 3.050 114,947 +0.07(+2.35%)
Jun 05, 2024 3.140 3.159 2.950 2.980 222,576 -0.13(-4.18%)
Jun 04, 2024 3.480 3.480 3.090 3.110 142,803 -0.37(-10.63%)
Jun 03, 2024 3.430 3.520 3.250 3.480 214,350 +0.10(+2.96%)
May 31, 2024 3.340 3.490 3.310 3.380 58,461 +0.06(+1.81%)
May 30, 2024 3.350 3.500 3.290 3.320 143,968 -0.03(-0.90%)
May 29, 2024 3.300 3.360 3.240 3.350 72,017 -0.03(-0.89%)
May 28, 2024 3.380 3.690 3.290 3.380 159,647 +0.02(+0.60%)
May 24, 2024 3.420 3.460 3.350 3.360 110,979 -0.05(-1.47%)
May 23, 2024 3.500 3.500 3.350 3.410 129,865 -0.09(-2.57%)
May 22, 2024 3.490 3.560 3.430 3.500 200,447 +0.03(+0.86%)
May 21, 2024 3.520 3.610 3.400 3.470 112,901 -0.09(-2.53%)
May 20, 2024 3.590 3.635 3.512 3.560 124,546 -0.03(-0.84%)
May 17, 2024 3.760 3.760 3.520 3.590 209,211 -0.17(-4.52%)
May 16, 2024 3.860 3.921 3.750 3.760 135,392 -0.16(-4.08%)
May 15, 2024 4.330 4.330 3.800 3.920 240,167 -0.31(-7.33%)
May 14, 2024 4.320 4.480 4.210 4.230 335,980 -0.13(-2.98%)
May 13, 2024 4.480 4.600 4.310 4.360 348,623 -0.06(-1.36%)
May 10, 2024 4.000 4.430 3.710 4.420 826,951 +0.76(+20.77%)
May 09, 2024 3.660 3.770 3.630 3.660 378,803 +0.02(+0.55%)
May 08, 2024 3.580 3.750 3.500 3.640 236,579 -0.01(-0.27%)
May 07, 2024 3.610 3.705 3.550 3.650 309,966 +0.05(+1.39%)
May 06, 2024 3.540 3.710 3.500 3.600 201,669 +0.09(+2.56%)
May 03, 2024 3.290 3.580 3.200 3.510 489,693 +0.29(+9.01%)
May 02, 2024 3.300 3.350 3.170 3.220 143,475 -0.04(-1.23%)
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.