Oportun Financial Corp (NQ: OPRT )

3.010 +0.120 (+4.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 2.930 3.010 2.850 3.010 429,621 +0.12(+4.15%)
Dec 07, 2023 2.870 3.000 2.830 2.890 218,154 -0.01(-0.34%)
Dec 06, 2023 2.630 3.034 2.630 2.900 462,868 +0.30(+11.54%)
Dec 05, 2023 2.670 2.710 2.560 2.600 257,701 -0.10(-3.70%)
Dec 04, 2023 2.620 2.720 2.560 2.700 562,923 +0.10(+3.85%)
Dec 01, 2023 2.600 2.680 2.370 2.600 766,976 +0.00(+0.00%)
Nov 30, 2023 2.650 2.650 2.470 2.600 383,360 +0.14(+5.69%)
Nov 29, 2023 2.470 2.600 2.440 2.460 391,688 +0.04(+1.65%)
Nov 28, 2023 2.250 2.440 2.170 2.420 346,719 +0.20(+9.01%)
Nov 27, 2023 2.200 2.250 2.131 2.220 248,070 +0.07(+3.26%)
Nov 24, 2023 2.150 2.260 2.150 2.150 144,284 -0.02(-0.69%)
Nov 22, 2023 2.250 2.250 2.145 2.165 201,660 -0.06(-2.91%)
Nov 21, 2023 2.280 2.370 2.200 2.230 340,640 -0.07(-3.04%)
Nov 20, 2023 2.450 2.450 2.230 2.300 400,979 -0.11(-4.56%)
Nov 17, 2023 2.350 2.455 2.335 2.410 354,042 +0.06(+2.77%)
Nov 16, 2023 2.600 2.600 2.300 2.345 404,583 -0.23(-9.11%)
Nov 15, 2023 2.620 2.680 2.560 2.580 241,179 -0.02(-0.77%)
Nov 14, 2023 2.600 2.670 2.550 2.600 579,597 +0.09(+3.59%)
Nov 13, 2023 2.530 2.580 2.450 2.510 272,617 +0.00(+0.00%)
Nov 10, 2023 2.660 2.660 2.470 2.510 364,150 -0.10(-3.83%)
Nov 09, 2023 2.590 2.710 2.450 2.610 530,607 +0.03(+1.16%)
Nov 08, 2023 2.940 3.000 2.540 2.580 970,728 -0.39(-13.13%)
Nov 07, 2023 4.000 4.165 2.800 2.970 1,873,250 -2.85(-48.97%)
Nov 06, 2023 6.150 6.230 5.740 5.820 432,442 -0.30(-4.90%)
Nov 03, 2023 6.020 6.360 6.020 6.120 277,271 +0.21(+3.55%)
Nov 02, 2023 5.850 6.040 5.780 5.910 209,600 +0.06(+1.03%)
Nov 01, 2023 5.830 6.020 5.740 5.850 97,863 +0.00(+0.00%)
Oct 31, 2023 5.710 5.890 5.682 5.850 197,110 +0.17(+2.99%)
Oct 30, 2023 5.480 5.880 5.210 5.680 126,941 +0.17(+3.09%)
Oct 27, 2023 5.530 5.560 5.340 5.510 102,550 +0.12(+2.23%)
Oct 26, 2023 5.340 5.560 5.210 5.390 136,842 +0.02(+0.37%)
Oct 25, 2023 5.880 5.880 5.245 5.370 210,433 -0.44(-7.57%)
Oct 24, 2023 5.870 6.040 5.780 5.810 190,929 -0.03(-0.51%)
Oct 23, 2023 5.870 6.020 5.785 5.840 125,300 -0.06(-1.02%)
Oct 20, 2023 6.180 6.180 5.850 5.900 113,860 -0.16(-2.64%)
Oct 19, 2023 5.780 6.265 5.720 6.060 159,086 +0.23(+3.95%)
Oct 18, 2023 6.190 6.210 5.790 5.830 151,117 -0.44(-7.02%)
Oct 17, 2023 6.590 6.680 6.120 6.270 286,673 -0.68(-9.78%)
Oct 16, 2023 6.960 7.100 6.910 6.950 204,509 +0.12(+1.76%)
Oct 13, 2023 7.140 7.140 6.730 6.830 145,369 -0.25(-3.53%)
Oct 12, 2023 7.190 7.190 6.924 7.080 135,452 -0.10(-1.39%)
Oct 11, 2023 7.130 7.320 7.130 7.180 158,092 +0.08(+1.13%)
Oct 10, 2023 6.870 7.200 6.870 7.100 167,969 +0.31(+4.57%)
Oct 09, 2023 6.910 6.910 6.631 6.790 110,885 -0.03(-0.44%)
Oct 06, 2023 6.640 6.930 6.640 6.820 126,996 +0.07(+1.04%)
Oct 05, 2023 6.650 6.835 6.650 6.750 220,192 +0.05(+0.75%)
Oct 04, 2023 6.820 6.969 6.550 6.700 160,755 -0.13(-1.90%)
Oct 03, 2023 7.150 7.150 6.710 6.830 129,252 -0.36(-5.01%)
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.