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)

5.790 -0.240 (-3.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2026 5.910 6.050 5.760 5.790 373,321 -0.24(-3.98%)
Apr 28, 2026 5.910 6.105 5.600 6.030 470,736 +0.12(+2.03%)
Apr 27, 2026 5.750 5.970 5.750 5.910 487,108 +0.14(+2.43%)
Apr 24, 2026 5.700 5.790 5.620 5.770 334,072 +0.03(+0.52%)
Apr 23, 2026 5.740 5.770 5.570 5.740 399,061 -0.01(-0.17%)
Apr 22, 2026 5.730 5.870 5.640 5.750 467,801 +0.06(+1.05%)
Apr 21, 2026 5.800 5.970 5.640 5.690 435,788 -0.13(-2.23%)
Apr 20, 2026 5.890 6.025 5.775 5.820 352,070 -0.06(-1.02%)
Apr 17, 2026 5.480 6.145 5.480 5.880 838,304 +0.54(+10.11%)
Apr 16, 2026 5.390 5.415 5.310 5.340 216,641 -0.05(-0.93%)
Apr 15, 2026 5.340 5.469 5.310 5.390 294,221 +0.06(+1.13%)
Apr 14, 2026 5.150 5.345 5.150 5.330 322,040 +0.22(+4.31%)
Apr 13, 2026 4.840 5.135 4.840 5.110 407,719 +0.20(+4.07%)
Apr 10, 2026 4.830 4.945 4.785 4.910 460,940 +0.07(+1.45%)
Apr 09, 2026 4.760 4.850 4.670 4.840 256,907 -0.03(-0.62%)
Apr 08, 2026 4.990 5.060 4.775 4.870 300,821 +0.11(+2.31%)
Apr 07, 2026 4.650 4.810 4.650 4.760 321,699 +0.04(+0.85%)
Apr 06, 2026 4.620 4.850 4.620 4.720 309,855 +0.11(+2.39%)
Apr 02, 2026 4.370 4.695 4.345 4.610 438,737 +0.04(+0.88%)
Apr 01, 2026 4.660 4.720 4.550 4.570 311,324 -0.04(-0.87%)
Mar 31, 2026 4.520 4.630 4.330 4.610 386,259 +0.18(+4.06%)
Mar 30, 2026 4.470 4.525 4.345 4.430 344,891 -0.05(-1.12%)
Mar 27, 2026 4.640 4.690 4.480 4.480 590,535 -0.23(-4.88%)
Mar 26, 2026 4.600 4.840 4.600 4.710 459,872 +0.07(+1.51%)
Mar 25, 2026 4.710 4.760 4.570 4.640 497,604 +0.05(+1.09%)
Mar 24, 2026 4.540 4.630 4.425 4.590 337,490 -0.02(-0.43%)
Mar 23, 2026 4.540 4.720 4.490 4.610 493,129 +0.16(+3.60%)
Mar 20, 2026 4.280 4.490 4.260 4.450 651,543 +0.17(+3.85%)
Mar 19, 2026 4.040 4.335 4.030 4.285 483,978 +0.16(+3.75%)
Mar 18, 2026 4.460 4.470 4.125 4.130 477,842 -0.41(-9.03%)
Mar 17, 2026 4.360 4.760 4.360 4.540 967,002 +0.20(+4.61%)
Mar 16, 2026 4.330 4.390 4.275 4.340 482,764 +0.08(+1.88%)
Mar 13, 2026 4.570 4.670 4.260 4.260 627,940 -0.32(-6.99%)
Mar 12, 2026 4.540 4.690 4.520 4.580 729,333 -0.10(-2.14%)
Mar 11, 2026 4.860 4.900 4.460 4.680 856,897 -0.17(-3.51%)
Mar 10, 2026 5.090 5.185 4.800 4.850 1,561,552 -0.27(-5.27%)
Mar 09, 2026 5.050 5.135 4.770 5.120 629,290 -0.03(-0.58%)
Mar 06, 2026 5.130 5.260 5.048 5.150 471,243 -0.12(-2.28%)
Mar 05, 2026 5.250 5.335 5.130 5.270 575,547 -0.04(-0.75%)
Mar 04, 2026 5.510 5.580 5.270 5.310 720,739 -0.15(-2.75%)
Mar 03, 2026 5.180 5.470 5.075 5.460 707,583 +0.09(+1.68%)
Mar 02, 2026 5.120 5.550 5.055 5.370 711,281 +0.19(+3.67%)
Feb 27, 2026 5.060 5.439 4.930 5.180 1,327,240 -0.28(-5.13%)
Feb 26, 2026 5.470 5.635 5.410 5.460 453,306 -0.05(-0.91%)
Feb 25, 2026 5.180 5.610 5.150 5.510 455,334 +0.37(+7.20%)
Feb 24, 2026 4.920 5.205 4.870 5.140 508,535 +0.22(+4.47%)
Feb 23, 2026 5.150 5.175 4.865 4.920 648,077 -0.28(-5.38%)
Feb 20, 2026 5.080 5.235 4.985 5.200 1,239,332 +0.09(+1.76%)
Feb 19, 2026 5.140 5.250 5.025 5.110 462,637 -0.12(-2.29%)
Feb 18, 2026 5.030 5.250 5.010 5.230 490,153 +0.20(+3.98%)
Feb 17, 2026 4.960 5.065 4.825 5.030 488,906 +0.07(+1.41%)
Feb 13, 2026 4.890 5.150 4.760 4.960 692,779 +0.04(+0.81%)
Feb 12, 2026 5.440 5.450 4.850 4.920 667,502 -0.48(-8.89%)
Feb 11, 2026 5.560 5.670 5.350 5.400 467,028 -0.11(-2.00%)
Feb 10, 2026 5.500 5.640 5.455 5.510 685,903 +0.01(+0.18%)
Feb 09, 2026 5.590 5.670 5.495 5.500 256,087 -0.12(-2.14%)
Feb 06, 2026 5.410 5.775 5.410 5.620 563,039 +0.27(+5.05%)
Feb 05, 2026 5.380 5.460 5.190 5.350 471,898 -0.11(-2.01%)
Feb 04, 2026 5.390 5.485 5.320 5.460 315,711 +0.08(+1.49%)
Feb 03, 2026 5.650 5.700 5.240 5.380 428,881 -0.27(-4.78%)
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 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.