Skip to main content

Oportun Financial Corp (NQ: OPRT )

2.535 -0.045 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.