Skip to main content

Oportun Financial Corp (NQ: OPRT )

2.271 -0.019 (-0.83%)
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 2.290 2.460 2.280 2.290 127,938 -0.05(-2.14%)
Apr 18, 2024 2.180 2.470 2.140 2.340 174,557 +0.21(+9.86%)
Apr 17, 2024 2.220 2.225 2.080 2.130 197,922 -0.06(-2.74%)
Apr 16, 2024 2.190 2.250 2.050 2.190 289,568 -0.02(-0.90%)
Apr 15, 2024 2.270 2.320 2.150 2.210 127,970 -0.08(-3.49%)
Apr 12, 2024 2.310 2.310 2.190 2.290 76,164 -0.04(-1.72%)
Apr 11, 2024 2.310 2.340 2.210 2.330 64,666 +0.03(+1.30%)
Apr 10, 2024 2.090 2.320 2.089 2.300 224,977 +0.16(+7.48%)
Apr 09, 2024 2.290 2.340 2.090 2.140 520,916 -0.14(-6.14%)
Apr 08, 2024 2.210 2.350 2.175 2.280 203,863 +0.10(+4.59%)
Apr 05, 2024 2.350 2.350 2.150 2.180 352,916 -0.18(-7.63%)
Apr 04, 2024 2.400 2.480 2.300 2.360 146,212 -0.02(-0.84%)
Apr 03, 2024 2.300 2.480 2.266 2.380 111,199 +0.08(+3.48%)
Apr 02, 2024 2.370 2.370 2.250 2.300 182,982 -0.07(-2.95%)
Apr 01, 2024 2.420 2.470 2.320 2.370 135,165 -0.06(-2.47%)
Mar 28, 2024 2.440 2.500 2.410 2.430 116,224 +0.01(+0.41%)
Mar 27, 2024 2.500 2.510 2.400 2.420 147,401 -0.07(-2.81%)
Mar 26, 2024 2.510 2.545 2.450 2.490 166,700 -0.01(-0.40%)
Mar 25, 2024 2.630 2.650 2.500 2.500 207,241 -0.13(-4.94%)
Mar 22, 2024 2.660 2.696 2.600 2.630 98,592 +0.03(+1.15%)
Mar 21, 2024 2.750 2.891 2.570 2.600 181,157 -0.11(-4.06%)
Mar 20, 2024 2.610 2.720 2.520 2.710 208,957 +0.13(+5.04%)
Mar 19, 2024 2.770 2.770 2.550 2.580 269,586 -0.15(-5.49%)
Mar 18, 2024 2.950 3.056 2.720 2.730 399,342 -0.34(-11.07%)
Mar 15, 2024 3.500 3.535 2.780 3.070 1,373,667 -0.45(-12.78%)
Mar 14, 2024 3.600 3.670 3.460 3.520 221,279 -0.13(-3.56%)
Mar 13, 2024 3.700 3.830 3.265 3.650 411,034 -0.37(-9.20%)
Mar 12, 2024 3.740 4.066 3.740 4.020 312,994 +0.29(+7.77%)
Mar 11, 2024 3.700 3.868 3.550 3.730 194,162 +0.11(+3.04%)
Mar 08, 2024 3.660 3.830 3.570 3.620 80,244 +0.01(+0.28%)
Mar 07, 2024 3.790 3.864 3.560 3.610 100,603 -0.15(-3.99%)
Mar 06, 2024 3.610 3.780 3.555 3.760 105,675 +0.15(+4.16%)
Mar 05, 2024 3.730 3.835 3.610 3.610 81,957 -0.13(-3.48%)
Mar 04, 2024 3.930 3.972 3.730 3.740 97,299 -0.21(-5.32%)
Mar 01, 2024 3.870 3.980 3.770 3.950 114,084 +0.08(+2.07%)
Feb 29, 2024 3.710 3.910 3.710 3.870 108,030 +0.12(+3.20%)
Feb 28, 2024 3.930 4.020 3.750 3.750 117,212 -0.22(-5.54%)
Feb 27, 2024 3.930 3.990 3.850 3.970 107,749 +0.11(+2.85%)
Feb 26, 2024 3.870 4.060 3.730 3.860 140,880 -0.02(-0.52%)
Feb 23, 2024 3.730 3.890 3.650 3.880 120,202 +0.13(+3.47%)
Feb 22, 2024 3.780 3.800 3.675 3.750 53,612 +0.05(+1.35%)
Feb 21, 2024 3.740 3.815 3.660 3.700 82,882 -0.04(-1.07%)
Feb 20, 2024 3.730 3.880 3.700 3.740 98,629 -0.05(-1.32%)
Feb 16, 2024 3.820 3.870 3.450 3.790 120,878 -0.07(-1.81%)
Feb 15, 2024 3.700 3.960 3.700 3.860 178,612 +0.10(+2.66%)
Feb 14, 2024 3.440 3.820 3.440 3.760 250,836 +0.38(+11.24%)
Feb 13, 2024 3.390 3.440 3.330 3.380 168,168 -0.15(-4.25%)
Feb 12, 2024 3.280 3.565 3.280 3.530 154,931 +0.26(+7.95%)
Feb 09, 2024 3.310 3.340 3.240 3.270 81,011 -0.01(-0.30%)
Feb 08, 2024 3.340 3.340 3.230 3.280 188,196 -0.06(-1.80%)
Feb 07, 2024 3.520 3.520 3.320 3.340 210,005 -0.18(-5.11%)
Feb 06, 2024 3.440 3.545 3.380 3.520 136,411 +0.16(+4.76%)
Feb 05, 2024 3.510 3.640 3.290 3.360 211,527 -0.23(-6.41%)
Feb 02, 2024 3.640 3.695 3.575 3.590 129,129 -0.10(-2.71%)
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.