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)

5.810 -0.320 (-5.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 5.950 5.950 5.660 5.810 614,211 -0.32(-5.22%)
Jul 31, 2025 6.170 6.290 6.110 6.130 277,688 -0.05(-0.81%)
Jul 30, 2025 6.230 6.290 6.130 6.180 384,761 -0.03(-0.48%)
Jul 29, 2025 6.270 6.295 6.130 6.210 337,976 +0.01(+0.16%)
Jul 28, 2025 6.390 6.390 6.100 6.200 480,077 -0.16(-2.52%)
Jul 25, 2025 6.290 6.400 6.240 6.360 331,804 +0.06(+0.95%)
Jul 24, 2025 6.620 6.629 6.270 6.300 644,696 -0.33(-4.98%)
Jul 23, 2025 6.510 6.650 6.420 6.630 566,275 +0.23(+3.59%)
Jul 22, 2025 6.270 6.540 6.240 6.400 689,160 +0.20(+3.23%)
Jul 21, 2025 6.150 6.470 6.125 6.200 492,926 +0.05(+0.81%)
Jul 18, 2025 6.390 6.400 5.930 6.150 535,872 -0.18(-2.84%)
Jul 17, 2025 6.200 6.375 6.120 6.330 455,976 +0.11(+1.77%)
Jul 16, 2025 6.530 6.550 6.120 6.220 448,992 -0.27(-4.16%)
Jul 15, 2025 6.550 6.560 6.385 6.490 445,814 +0.00(+0.00%)
Jul 14, 2025 6.750 6.770 6.100 6.490 1,247,466 -0.29(-4.28%)
Jul 11, 2025 6.960 7.030 6.770 6.780 282,750 -0.20(-2.87%)
Jul 10, 2025 7.160 7.255 6.820 6.980 494,644 -0.18(-2.51%)
Jul 09, 2025 7.110 7.180 6.920 7.160 489,111 +0.05(+0.70%)
Jul 08, 2025 7.690 7.750 6.900 7.110 661,402 -0.58(-7.54%)
Jul 07, 2025 6.900 7.965 6.875 7.690 1,251,274 +0.61(+8.62%)
Jul 03, 2025 6.900 7.110 6.880 7.080 340,245 +0.21(+3.06%)
Jul 02, 2025 6.730 6.920 6.643 6.870 624,595 +0.13(+1.93%)
Jul 01, 2025 7.060 7.224 6.600 6.740 945,391 -0.42(-5.87%)
Jun 30, 2025 7.230 7.740 7.145 7.160 1,585,214 -0.20(-2.72%)
Jun 27, 2025 7.400 7.550 7.100 7.360 5,312,968 -0.09(-1.21%)
Jun 26, 2025 6.860 7.480 6.860 7.450 576,053 +0.62(+9.08%)
Jun 25, 2025 7.240 7.270 6.810 6.830 311,496 -0.24(-3.39%)
Jun 24, 2025 7.020 7.430 6.910 7.070 712,128 +0.25(+3.67%)
Jun 23, 2025 6.780 6.905 6.320 6.820 519,345 -0.01(-0.15%)
Jun 20, 2025 7.170 7.220 6.790 6.830 583,499 -0.17(-2.43%)
Jun 18, 2025 6.800 7.065 6.700 7.000 358,528 +0.21(+3.09%)
Jun 17, 2025 7.240 7.305 6.780 6.790 288,090 -0.53(-7.24%)
Jun 16, 2025 6.970 7.350 6.905 7.320 300,811 +0.51(+7.49%)
Jun 13, 2025 6.790 7.000 6.725 6.810 281,133 -0.20(-2.85%)
Jun 12, 2025 7.380 7.500 7.000 7.010 339,047 -0.39(-5.27%)
Jun 11, 2025 6.940 7.435 6.660 7.400 466,477 +0.50(+7.25%)
Jun 10, 2025 6.810 7.090 6.630 6.900 499,495 +0.09(+1.32%)
Jun 09, 2025 7.120 7.160 6.810 6.810 443,035 -0.22(-3.13%)
Jun 06, 2025 6.700 7.050 6.680 7.030 408,192 +0.44(+6.68%)
Jun 05, 2025 6.290 6.860 6.262 6.590 610,455 +0.35(+5.61%)
Jun 04, 2025 6.700 6.815 6.220 6.240 225,597 -0.43(-6.45%)
Jun 03, 2025 6.280 6.670 6.219 6.670 228,245 +0.38(+6.04%)
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.


 

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.