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

Oportun Financial Corp (NQ: OPRT )

3.500 +0.340 (+10.76%)
Streaming Delayed Price Updated: 3:09 PM EST, Nov 25, 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 (%)
Nov 22, 2024 3.040 3.185 2.980 3.160 159,779 +0.13(+4.29%)
Nov 21, 2024 3.140 3.140 3.030 3.030 128,063 -0.08(-2.57%)
Nov 20, 2024 3.130 3.150 2.995 3.110 157,222 -0.03(-0.96%)
Nov 19, 2024 3.110 3.220 3.070 3.140 147,474 -0.04(-1.26%)
Nov 18, 2024 3.070 3.275 3.070 3.180 141,940 +0.08(+2.58%)
Nov 15, 2024 3.050 3.140 2.980 3.100 254,939 +0.04(+1.31%)
Nov 14, 2024 2.990 3.070 2.820 3.060 106,724 +0.06(+2.00%)
Nov 13, 2024 3.300 3.320 2.870 3.000 273,499 -0.11(-3.54%)
Nov 12, 2024 3.200 3.260 3.100 3.110 146,884 -0.09(-2.81%)
Nov 11, 2024 3.100 3.240 3.070 3.200 173,448 +0.12(+3.90%)
Nov 08, 2024 2.910 3.150 2.910 3.080 202,743 +0.13(+4.41%)
Nov 07, 2024 2.890 3.020 2.890 2.950 98,178 +0.04(+1.37%)
Nov 06, 2024 2.850 2.970 2.780 2.910 249,632 +0.26(+9.81%)
Nov 05, 2024 2.670 2.750 2.623 2.650 63,095 -0.01(-0.38%)
Nov 04, 2024 2.690 2.810 2.650 2.660 79,198 -0.02(-0.75%)
Nov 01, 2024 2.800 2.840 2.650 2.680 100,227 -0.10(-3.60%)
Oct 31, 2024 2.810 2.960 2.760 2.780 199,866 -0.07(-2.46%)
Oct 30, 2024 2.730 3.143 2.622 2.850 407,741 +0.26(+10.04%)
Oct 29, 2024 2.660 2.670 2.506 2.590 84,721 -0.09(-3.36%)
Oct 28, 2024 2.650 2.740 2.610 2.680 90,612 +0.05(+1.90%)
Oct 25, 2024 2.690 2.740 2.610 2.630 65,834 -0.06(-2.23%)
Oct 24, 2024 2.680 2.710 2.610 2.690 31,569 +0.05(+1.89%)
Oct 23, 2024 2.610 2.670 2.570 2.640 43,506 +0.01(+0.38%)
Oct 22, 2024 2.600 2.640 2.550 2.630 49,936 +0.06(+2.33%)
Oct 21, 2024 2.650 2.710 2.540 2.570 130,423 -0.08(-3.02%)
Oct 18, 2024 2.590 2.730 2.560 2.650 54,585 +0.09(+3.52%)
Oct 17, 2024 2.580 2.580 2.500 2.560 68,724 +0.00(+0.00%)
Oct 16, 2024 2.450 2.579 2.445 2.560 90,357 +0.15(+6.22%)
Oct 15, 2024 2.450 2.570 2.400 2.410 209,420 -0.02(-0.82%)
Oct 14, 2024 2.580 2.600 2.430 2.430 128,256 -0.15(-5.81%)
Oct 11, 2024 2.460 2.625 2.460 2.580 56,457 +0.11(+4.45%)
Oct 10, 2024 2.520 2.565 2.410 2.470 176,646 -0.13(-5.00%)
Oct 09, 2024 2.620 2.630 2.570 2.600 36,780 -0.05(-1.89%)
Oct 08, 2024 2.720 2.720 2.560 2.650 76,681 -0.06(-2.21%)
Oct 07, 2024 2.880 2.880 2.640 2.710 81,022 -0.14(-4.91%)
Oct 04, 2024 2.670 2.870 2.640 2.850 65,262 +0.20(+7.55%)
Oct 03, 2024 2.765 2.775 2.610 2.650 72,361 -0.17(-6.03%)
Oct 02, 2024 2.760 2.820 2.760 2.820 26,994 +0.05(+1.81%)
Oct 01, 2024 2.840 2.840 2.710 2.770 64,835 -0.04(-1.42%)
Sep 30, 2024 2.740 2.830 2.740 2.810 20,464 +0.07(+2.55%)
Sep 27, 2024 2.810 2.960 2.660 2.740 287,076 -0.03(-1.08%)
Sep 26, 2024 2.640 2.770 2.640 2.770 106,932 +0.16(+6.13%)
Sep 25, 2024 2.820 2.820 2.610 2.610 64,061 -0.17(-6.12%)
Sep 24, 2024 2.920 2.920 2.770 2.780 62,142 -0.14(-4.79%)
Sep 23, 2024 2.880 3.140 2.860 2.920 203,877 +0.01(+0.34%)
Sep 20, 2024 2.940 3.000 2.820 2.910 204,718 +0.01(+0.34%)
Sep 19, 2024 2.950 2.980 2.870 2.900 64,759 +0.03(+1.05%)
Sep 18, 2024 2.759 2.980 2.759 2.870 77,654 +0.12(+4.36%)
Sep 17, 2024 2.630 2.800 2.580 2.750 73,285 +0.07(+2.61%)
Sep 16, 2024 2.600 2.780 2.570 2.680 148,854 +0.05(+1.90%)
Sep 13, 2024 2.440 2.660 2.400 2.630 628,391 +0.24(+10.04%)
Sep 12, 2024 2.500 2.520 2.370 2.390 73,720 -0.06(-2.65%)
Sep 11, 2024 2.600 2.600 2.420 2.455 63,439 -0.12(-4.66%)
Sep 10, 2024 2.670 2.670 2.365 2.575 169,951 -0.06(-2.46%)
Sep 09, 2024 2.790 2.820 2.620 2.640 75,394 -0.14(-5.04%)
Sep 06, 2024 2.830 2.840 2.750 2.780 280,848 -0.02(-0.71%)
Sep 05, 2024 2.850 2.850 2.700 2.800 71,180 -0.03(-1.06%)
Sep 04, 2024 2.810 2.860 2.805 2.830 20,796 +0.01(+0.35%)
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.