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

Oportun Financial Corporation - common stock (NQ:OPRT)

6.856 -0.034 (-0.50%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 20, 2025 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 (%)
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%)
May 01, 2025 5.130 5.300 5.030 5.120 235,275 +0.00(+0.00%)
Apr 30, 2025 5.000 5.150 4.770 5.120 223,852 -0.02(-0.39%)
Apr 29, 2025 5.320 5.389 5.110 5.140 210,024 -0.18(-3.38%)
Apr 28, 2025 5.130 5.340 5.120 5.320 205,503 +0.19(+3.70%)
Apr 25, 2025 5.010 5.150 4.960 5.130 192,779 +0.09(+1.79%)
Apr 24, 2025 4.820 5.060 4.700 5.040 206,774 +0.25(+5.22%)
Apr 23, 2025 4.760 4.956 4.730 4.790 248,472 +0.17(+3.68%)
Apr 22, 2025 4.400 4.640 4.385 4.620 191,086 +0.25(+5.72%)
Apr 21, 2025 4.580 4.690 4.350 4.370 290,909 -0.24(-5.21%)
Apr 17, 2025 4.420 4.665 4.400 4.610 399,358 +0.20(+4.54%)
Apr 16, 2025 4.110 4.445 4.050 4.410 489,940 +0.30(+7.30%)
Apr 15, 2025 4.170 4.230 4.110 4.110 287,908 -0.03(-0.72%)
Apr 14, 2025 4.270 4.320 4.110 4.140 269,950 -0.08(-1.90%)
Apr 11, 2025 4.270 4.450 4.150 4.220 530,562 -0.21(-4.74%)
Apr 10, 2025 4.410 4.590 4.150 4.430 510,020 -0.15(-3.28%)
Apr 09, 2025 4.300 4.950 4.080 4.580 732,353 +0.23(+5.29%)
Apr 08, 2025 4.860 5.282 4.280 4.350 388,215 -0.27(-5.84%)
Apr 07, 2025 4.140 4.760 4.100 4.620 612,434 +0.22(+5.00%)
Apr 04, 2025 4.810 4.998 4.170 4.400 1,058,621 -0.59(-11.82%)
Apr 03, 2025 5.390 5.435 4.900 4.990 788,963 -0.80(-13.82%)
Apr 02, 2025 5.500 5.842 5.455 5.790 309,417 +0.26(+4.70%)
Apr 01, 2025 5.550 5.757 5.370 5.530 277,435 +0.04(+0.73%)
Mar 31, 2025 5.410 5.555 5.289 5.490 517,624 -0.12(-2.14%)
Mar 28, 2025 6.030 6.105 5.515 5.610 509,671 -0.43(-7.12%)
Mar 27, 2025 5.650 6.080 5.628 6.040 421,116 +0.34(+5.96%)
Mar 26, 2025 5.940 6.040 5.670 5.700 313,896 -0.20(-3.39%)
Mar 25, 2025 6.200 6.242 5.820 5.900 305,368 -0.27(-4.38%)
Mar 24, 2025 6.150 6.270 6.060 6.170 304,566 +0.26(+4.40%)
Mar 21, 2025 6.080 6.120 5.860 5.910 443,275 -0.29(-4.68%)
Mar 20, 2025 5.620 6.240 5.600 6.200 555,695 +0.50(+8.77%)
Mar 19, 2025 5.520 5.780 5.460 5.700 469,996 +0.20(+3.64%)
Mar 18, 2025 5.750 5.870 5.460 5.500 440,081 -0.29(-5.01%)
Mar 17, 2025 5.560 5.810 5.540 5.790 482,242 +0.27(+4.89%)
Mar 14, 2025 5.700 5.875 5.500 5.520 602,403 -0.09(-1.60%)
Mar 13, 2025 6.070 6.260 5.580 5.610 525,542 -0.52(-8.48%)
Mar 12, 2025 6.130 6.370 6.020 6.130 472,235 +0.26(+4.43%)
Mar 11, 2025 5.890 6.260 5.710 5.870 694,300 -0.03(-0.51%)
Mar 10, 2025 6.390 6.540 5.670 5.900 2,407,929 -0.74(-11.14%)
Mar 07, 2025 6.380 6.640 6.090 6.640 381,850 +0.28(+4.40%)
Mar 06, 2025 6.660 6.695 6.240 6.360 318,164 -0.39(-5.78%)
Mar 05, 2025 6.490 6.760 6.440 6.750 317,855 +0.26(+4.01%)
Mar 04, 2025 6.790 6.790 6.130 6.490 665,946 -0.58(-8.20%)
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.