Oportun Financial Corp (NQ: OPRT )

3.150 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.