ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Oportun Financial Corporation - common stock (NQ:OPRT)

5.120 -0.050 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 5.140 5.260 5.090 5.170 123,134 +0.08(+1.57%)
Nov 26, 2025 4.940 5.165 4.900 5.090 261,325 +0.13(+2.62%)
Nov 25, 2025 4.800 4.970 4.760 4.960 580,148 +0.18(+3.77%)
Nov 24, 2025 4.690 4.800 4.610 4.780 331,082 +0.11(+2.36%)
Nov 21, 2025 4.510 4.695 4.500 4.670 484,643 +0.16(+3.55%)
Nov 20, 2025 4.760 4.860 4.470 4.510 351,036 -0.15(-3.22%)
Nov 19, 2025 4.660 4.690 4.560 4.660 336,614 -0.01(-0.21%)
Nov 18, 2025 4.650 4.730 4.590 4.670 391,918 -0.03(-0.64%)
Nov 17, 2025 4.790 4.850 4.690 4.700 538,050 -0.12(-2.49%)
Nov 14, 2025 4.790 4.860 4.665 4.820 655,614 +0.00(+0.00%)
Nov 13, 2025 4.810 4.880 4.750 4.820 429,165 -0.02(-0.41%)
Nov 12, 2025 4.740 4.865 4.665 4.840 262,648 +0.10(+2.11%)
Nov 11, 2025 4.740 4.760 4.645 4.740 234,168 +0.00(+0.00%)
Nov 10, 2025 4.840 4.860 4.640 4.740 360,077 +0.00(+0.11%)
Nov 07, 2025 4.610 4.790 4.530 4.735 437,926 +0.04(+0.96%)
Nov 06, 2025 5.200 5.430 4.670 4.690 827,399 -0.52(-9.98%)
Nov 05, 2025 5.360 5.615 5.180 5.210 1,222,889 +0.08(+1.56%)
Nov 04, 2025 5.240 5.370 5.120 5.130 987,658 -0.23(-4.29%)
Nov 03, 2025 5.330 5.460 5.141 5.360 499,432 +0.03(+0.56%)
Oct 31, 2025 5.140 5.330 5.020 5.330 518,558 +0.21(+4.10%)
Oct 30, 2025 5.280 5.290 5.040 5.120 488,875 -0.24(-4.48%)
Oct 29, 2025 5.580 5.580 5.235 5.360 588,476 -0.24(-4.29%)
Oct 28, 2025 5.540 5.640 5.460 5.600 373,521 +0.04(+0.72%)
Oct 27, 2025 5.750 5.780 5.535 5.560 353,874 -0.14(-2.46%)
Oct 24, 2025 5.700 5.840 5.640 5.700 367,237 +0.10(+1.79%)
Oct 23, 2025 5.510 5.680 5.470 5.600 314,867 +0.09(+1.63%)
Oct 22, 2025 5.480 5.520 5.300 5.510 665,331 +0.02(+0.36%)
Oct 21, 2025 5.430 5.495 5.315 5.490 484,084 +0.06(+1.10%)
Oct 20, 2025 5.250 5.495 5.150 5.430 337,165 +0.23(+4.42%)
Oct 17, 2025 5.200 5.260 5.100 5.200 1,024,008 -0.04(-0.76%)
Oct 16, 2025 5.560 5.610 5.200 5.240 566,153 -0.28(-5.07%)
Oct 15, 2025 5.580 5.630 5.480 5.520 493,325 +0.07(+1.28%)
Oct 14, 2025 5.190 5.530 5.172 5.450 378,562 +0.19(+3.61%)
Oct 13, 2025 5.140 5.340 5.050 5.260 704,658 +0.17(+3.34%)
Oct 10, 2025 5.390 5.500 5.070 5.090 656,837 -0.30(-5.57%)
Oct 09, 2025 5.450 5.470 5.370 5.390 420,338 -0.06(-1.10%)
Oct 08, 2025 5.460 5.500 5.340 5.450 581,596 +0.04(+0.74%)
Oct 07, 2025 5.470 5.510 5.310 5.410 1,009,212 -0.33(-5.75%)
Oct 06, 2025 5.830 5.920 5.720 5.740 543,508 -0.06(-1.03%)
Oct 03, 2025 5.920 6.020 5.800 5.800 451,087 -0.11(-1.86%)
Oct 02, 2025 6.100 6.120 5.910 5.910 509,973 -0.16(-2.64%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.