Oportun Financial Corporation - common stock (NQ:OPRT)

6.870 +0.130 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 6.730 6.920 6.643 6.870 624,595 +0.13(+1.93%)
Jul 01, 2025 7.060 7.224 6.600 6.740 945,391 -0.42(-5.87%)
Jun 30, 2025 7.230 7.740 7.145 7.160 1,585,214 -0.20(-2.72%)
Jun 27, 2025 7.400 7.550 7.100 7.360 5,312,968 -0.09(-1.21%)
Jun 26, 2025 6.860 7.480 6.860 7.450 576,053 +0.62(+9.08%)
Jun 25, 2025 7.240 7.270 6.810 6.830 311,496 -0.24(-3.39%)
Jun 24, 2025 7.020 7.430 6.910 7.070 712,128 +0.25(+3.67%)
Jun 23, 2025 6.780 6.905 6.320 6.820 519,345 -0.01(-0.15%)
Jun 20, 2025 7.170 7.220 6.790 6.830 583,499 -0.17(-2.43%)
Jun 18, 2025 6.800 7.065 6.700 7.000 358,528 +0.21(+3.09%)
Jun 17, 2025 7.240 7.305 6.780 6.790 288,090 -0.53(-7.24%)
Jun 16, 2025 6.970 7.350 6.905 7.320 300,811 +0.51(+7.49%)
Jun 13, 2025 6.790 7.000 6.725 6.810 281,133 -0.20(-2.85%)
Jun 12, 2025 7.380 7.500 7.000 7.010 339,047 -0.39(-5.27%)
Jun 11, 2025 6.940 7.435 6.660 7.400 466,477 +0.50(+7.25%)
Jun 10, 2025 6.810 7.090 6.630 6.900 499,495 +0.09(+1.32%)
Jun 09, 2025 7.120 7.160 6.810 6.810 443,035 -0.22(-3.13%)
Jun 06, 2025 6.700 7.050 6.680 7.030 408,192 +0.44(+6.68%)
Jun 05, 2025 6.290 6.860 6.262 6.590 610,455 +0.35(+5.61%)
Jun 04, 2025 6.700 6.815 6.220 6.240 225,597 -0.43(-6.45%)
Jun 03, 2025 6.280 6.670 6.219 6.670 228,245 +0.38(+6.04%)
Jun 02, 2025 6.640 6.790 6.140 6.290 421,643 -0.36(-5.41%)
May 30, 2025 6.590 6.680 6.420 6.650 292,219 -0.01(-0.15%)
May 29, 2025 6.590 6.690 6.460 6.660 213,698 +0.07(+1.06%)
May 28, 2025 6.390 6.590 6.250 6.590 249,440 +0.22(+3.45%)
May 27, 2025 6.200 6.430 6.130 6.370 346,369 +0.22(+3.58%)
May 23, 2025 6.210 6.350 6.110 6.150 264,964 -0.25(-3.91%)
May 22, 2025 6.390 6.480 6.251 6.400 205,004 -0.07(-1.08%)
May 21, 2025 6.790 6.870 6.390 6.470 248,810 -0.45(-6.50%)
May 20, 2025 6.850 6.950 6.710 6.920 255,106 +0.03(+0.36%)
May 19, 2025 6.580 7.040 6.480 6.895 266,306 +0.14(+2.15%)
May 16, 2025 6.940 6.995 6.670 6.750 331,509 -0.17(-2.46%)
May 15, 2025 7.150 7.200 6.690 6.920 308,816 -0.23(-3.22%)
May 14, 2025 7.350 7.470 6.940 7.150 497,055 -0.14(-1.92%)
May 13, 2025 6.750 7.360 6.750 7.290 564,097 +0.54(+8.00%)
May 12, 2025 7.410 7.580 6.665 6.750 926,883 +0.04(+0.60%)
May 09, 2025 7.100 7.470 6.519 6.710 891,150 +0.56(+9.11%)
May 08, 2025 5.730 6.220 5.700 6.150 716,482 +0.59(+10.61%)
May 07, 2025 5.450 5.650 5.407 5.560 311,973 +0.12(+2.21%)
May 06, 2025 5.480 5.620 5.350 5.440 296,768 -0.12(-2.16%)
May 05, 2025 5.260 5.680 5.240 5.560 271,967 +0.23(+4.32%)
May 02, 2025 5.300 5.355 5.130 5.330 195,694 +0.21(+4.10%)
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.