Oportun Financial Corp (NQ: OPRT )

6.480 -0.030 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 6.480 6.550 6.270 6.480 178,207 -0.03(-0.46%)
Jan 26, 2023 6.230 6.530 6.160 6.510 174,772 +0.40(+6.55%)
Jan 25, 2023 5.800 6.155 5.730 6.110 256,767 +0.23(+3.91%)
Jan 24, 2023 6.130 6.260 5.845 5.880 134,125 -0.30(-4.85%)
Jan 23, 2023 6.500 6.625 6.014 6.180 349,157 -0.25(-3.89%)
Jan 20, 2023 5.840 6.440 5.755 6.430 288,612 +0.60(+10.29%)
Jan 19, 2023 6.010 6.100 5.790 5.830 175,033 -0.23(-3.80%)
Jan 18, 2023 6.150 6.240 6.030 6.060 181,497 -0.09(-1.46%)
Jan 17, 2023 6.020 6.200 5.855 6.150 189,602 +0.15(+2.50%)
Jan 13, 2023 5.730 6.050 5.720 6.000 162,849 +0.26(+4.62%)
Jan 12, 2023 5.620 5.747 5.530 5.735 243,711 +0.12(+2.23%)
Jan 11, 2023 5.710 5.830 5.600 5.610 117,099 -0.10(-1.75%)
Jan 10, 2023 5.800 5.880 5.640 5.710 119,180 -0.13(-2.23%)
Jan 09, 2023 5.550 6.250 5.530 5.840 360,802 +0.43(+7.95%)
Jan 06, 2023 5.480 5.510 4.880 5.410 421,488 -0.14(-2.52%)
Jan 05, 2023 5.960 5.960 5.550 5.550 98,211 -0.48(-7.96%)
Jan 04, 2023 5.700 6.090 5.615 6.030 157,648 +0.39(+6.91%)
Jan 03, 2023 5.610 5.839 5.410 5.640 186,781 +0.13(+2.36%)
Dec 30, 2022 5.470 5.574 5.420 5.510 89,020 -0.06(-1.08%)
Dec 29, 2022 5.260 5.590 5.140 5.570 99,045 +0.46(+9.00%)
Dec 28, 2022 5.090 5.225 5.045 5.110 87,699 +0.01(+0.20%)
Dec 27, 2022 5.210 5.270 5.015 5.100 151,519 -0.10(-1.92%)
Dec 23, 2022 5.270 5.490 5.050 5.200 137,573 -0.04(-0.76%)
Dec 22, 2022 5.140 5.280 4.920 5.240 501,631 +0.02(+0.38%)
Dec 21, 2022 4.940 5.320 4.900 5.220 717,688 +0.37(+7.63%)
Dec 20, 2022 4.870 4.920 4.590 4.850 207,271 -0.06(-1.22%)
Dec 19, 2022 5.160 5.170 4.810 4.910 169,767 -0.13(-2.58%)
Dec 16, 2022 5.320 5.320 5.010 5.040 342,491 -0.24(-4.55%)
Dec 15, 2022 5.450 5.470 5.240 5.280 98,725 -0.22(-4.00%)
Dec 14, 2022 5.500 5.640 5.360 5.500 184,260 -0.03(-0.54%)
Dec 13, 2022 5.660 5.830 5.390 5.530 196,232 +0.13(+2.41%)
Dec 12, 2022 5.410 5.490 5.300 5.400 132,984 -0.08(-1.46%)
Dec 09, 2022 5.540 5.740 5.460 5.480 108,046 -0.16(-2.84%)
Dec 08, 2022 5.530 5.687 5.450 5.640 78,916 +0.12(+2.17%)
Dec 07, 2022 5.800 5.829 5.500 5.520 81,971 -0.34(-5.80%)
Dec 06, 2022 5.710 5.930 5.665 5.860 197,296 +0.15(+2.63%)
Dec 05, 2022 5.680 5.770 5.580 5.710 119,911 +0.03(+0.53%)
Dec 02, 2022 5.590 5.890 5.510 5.680 115,890 -0.09(-1.56%)
Dec 01, 2022 5.680 5.840 5.560 5.770 153,468 +0.23(+4.15%)
Nov 30, 2022 6.010 6.070 5.440 5.540 757,014 -0.48(-7.97%)
Nov 29, 2022 5.600 6.080 5.560 6.020 113,736 +0.38(+6.74%)
Nov 28, 2022 6.070 6.130 5.590 5.640 120,942 -0.46(-7.54%)
Nov 25, 2022 6.130 6.240 5.780 6.100 112,112 +0.09(+1.50%)
Nov 23, 2022 5.990 6.110 5.790 6.010 92,873 +0.04(+0.67%)
Nov 22, 2022 5.990 6.080 5.800 5.970 137,055 -0.01(-0.17%)
Nov 21, 2022 5.860 6.098 5.810 5.980 152,159 +0.05(+0.84%)
Nov 18, 2022 6.240 6.240 5.770 5.930 114,288 -0.16(-2.63%)
Nov 17, 2022 6.580 6.580 6.000 6.090 135,016 -0.41(-6.31%)
Nov 16, 2022 6.930 7.140 6.470 6.500 492,120 -0.60(-8.45%)
Nov 15, 2022 6.770 7.480 6.480 7.100 466,834 +0.94(+15.26%)
Nov 14, 2022 6.790 6.916 6.133 6.160 419,658 -0.44(-6.67%)
Nov 11, 2022 6.500 7.110 6.450 6.600 566,570 +0.16(+2.48%)
Nov 10, 2022 5.710 6.620 5.710 6.440 354,764 +0.85(+15.21%)
Nov 09, 2022 5.160 5.830 5.060 5.590 627,706 +0.33(+6.27%)
Nov 08, 2022 4.760 6.229 4.610 5.260 2,460,605 +1.11(+26.75%)
Nov 07, 2022 4.390 4.390 4.030 4.150 293,086 -0.16(-3.71%)
Nov 04, 2022 4.330 4.370 4.050 4.310 230,567 -0.02(-0.46%)
Nov 03, 2022 4.550 4.698 4.320 4.330 125,770 -0.25(-5.46%)
Nov 02, 2022 5.530 5.530 4.520 4.580 466,539 -0.89(-16.27%)
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.