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 )

7.570 +1.170 (+18.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 6.550 7.620 6.520 7.570 1,741,941 +1.17(+18.28%)
Feb 13, 2025 6.870 7.750 6.200 6.400 3,987,924 +0.49(+8.29%)
Feb 12, 2025 5.620 5.950 5.430 5.910 1,282,294 +0.17(+2.96%)
Feb 11, 2025 5.710 5.810 5.560 5.740 443,157 +0.12(+2.14%)
Feb 10, 2025 5.430 5.990 5.390 5.620 531,933 +0.25(+4.66%)
Feb 07, 2025 5.380 5.450 5.190 5.370 181,112 -0.02(-0.37%)
Feb 06, 2025 5.510 5.575 5.292 5.390 241,205 -0.07(-1.28%)
Feb 05, 2025 5.370 5.490 5.140 5.460 256,620 +0.10(+1.87%)
Feb 04, 2025 4.680 5.370 4.660 5.360 305,254 +0.74(+16.02%)
Feb 03, 2025 4.540 4.730 4.301 4.620 268,500 +0.02(+0.43%)
Jan 31, 2025 4.100 4.620 4.100 4.600 369,270 +0.50(+12.20%)
Jan 30, 2025 4.020 4.150 3.960 4.100 313,710 +0.11(+2.76%)
Jan 29, 2025 3.920 4.090 3.900 3.990 466,355 +0.03(+0.76%)
Jan 28, 2025 3.860 4.015 3.760 3.960 249,965 +0.12(+3.13%)
Jan 27, 2025 3.830 3.900 3.750 3.840 277,329 +0.01(+0.26%)
Jan 24, 2025 3.790 3.880 3.670 3.830 188,187 +0.02(+0.52%)
Jan 23, 2025 3.790 3.845 3.760 3.810 171,360 +0.01(+0.26%)
Jan 22, 2025 3.700 3.865 3.700 3.800 188,027 +0.09(+2.43%)
Jan 21, 2025 3.930 3.955 3.620 3.710 297,541 -0.22(-5.60%)
Jan 17, 2025 3.900 3.990 3.840 3.930 134,622 +0.05(+1.29%)
Jan 16, 2025 3.900 3.941 3.830 3.880 87,670 +0.00(+0.00%)
Jan 15, 2025 3.840 3.950 3.825 3.880 184,015 +0.14(+3.74%)
Jan 14, 2025 3.690 3.790 3.645 3.740 111,647 +0.08(+2.19%)
Jan 13, 2025 3.580 3.760 3.530 3.660 221,825 +0.05(+1.39%)
Jan 10, 2025 3.680 3.680 3.450 3.610 233,758 -0.14(-3.73%)
Jan 08, 2025 3.740 3.793 3.610 3.750 121,089 -0.03(-0.79%)
Jan 07, 2025 3.990 4.000 3.716 3.780 195,543 -0.18(-4.55%)
Jan 06, 2025 3.940 4.050 3.940 3.960 182,660 -0.04(-1.00%)
Jan 03, 2025 3.940 4.050 3.890 4.000 231,695 +0.11(+2.83%)
Jan 02, 2025 3.870 3.950 3.845 3.890 134,209 +0.01(+0.26%)
Dec 31, 2024 3.880 0 -0.10(-2.51%)
Dec 30, 2024 4.060 4.060 3.868 3.980 191,657 -0.09(-2.21%)
Dec 27, 2024 4.260 4.280 4.055 4.070 174,889 -0.18(-4.24%)
Dec 26, 2024 4.020 4.330 3.950 4.250 178,771 +0.25(+6.25%)
Dec 24, 2024 3.880 4.050 3.790 4.000 130,515 +0.11(+2.83%)
Dec 23, 2024 3.940 3.950 3.740 3.890 164,093 -0.04(-1.02%)
Dec 20, 2024 3.860 4.000 3.670 3.930 460,445 +0.08(+2.08%)
Dec 19, 2024 3.690 3.930 3.600 3.850 308,152 +0.25(+6.94%)
Dec 18, 2024 3.900 3.912 3.560 3.600 163,747 -0.28(-7.22%)
Dec 17, 2024 3.890 3.910 3.810 3.880 92,797 +0.00(+0.00%)
Dec 16, 2024 3.900 3.990 3.810 3.880 160,918 -0.02(-0.51%)
Dec 13, 2024 3.880 3.930 3.810 3.900 112,910 +0.03(+0.78%)
Dec 12, 2024 3.910 3.970 3.780 3.870 92,169 +0.01(+0.26%)
Dec 11, 2024 3.770 3.930 3.650 3.860 198,542 +0.06(+1.58%)
Dec 10, 2024 3.990 3.990 3.780 3.800 176,132 -0.21(-5.24%)
Dec 09, 2024 4.050 4.090 3.890 4.010 211,565 +0.01(+0.25%)
Dec 06, 2024 4.050 4.070 3.900 4.000 123,908 +0.02(+0.50%)
Dec 05, 2024 4.000 4.040 3.880 3.980 188,903 -0.03(-0.75%)
Dec 04, 2024 4.100 4.100 3.950 4.010 347,688 -0.08(-1.96%)
Dec 03, 2024 3.850 4.340 3.770 4.090 396,116 +0.33(+8.78%)
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 and Conditions.