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)

4.680 -0.170 (-3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,561,554 -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%)
Feb 02, 2026 5.400 5.740 5.365 5.650 544,066 +0.23(+4.24%)
Jan 30, 2026 5.420 5.495 5.270 5.420 419,844 -0.07(-1.28%)
Jan 29, 2026 5.410 5.590 5.390 5.490 473,044 +0.09(+1.67%)
Jan 28, 2026 5.790 5.817 5.370 5.400 383,591 -0.38(-6.57%)
Jan 27, 2026 5.620 5.867 5.560 5.780 376,347 +0.15(+2.66%)
Jan 26, 2026 5.720 5.720 5.542 5.630 442,372 -0.11(-1.92%)
Jan 23, 2026 6.030 6.110 5.570 5.740 1,067,146 -0.31(-5.12%)
Jan 22, 2026 5.300 6.290 5.300 6.050 3,026,811 +1.21(+25.00%)
Jan 21, 2026 4.900 5.040 4.740 4.840 770,005 -0.01(-0.21%)
Jan 20, 2026 5.000 5.020 4.790 4.850 398,923 -0.18(-3.58%)
Jan 16, 2026 5.140 5.170 5.000 5.030 607,890 -0.10(-1.95%)
Jan 15, 2026 5.010 5.225 5.010 5.130 341,288 +0.06(+1.18%)
Jan 14, 2026 5.030 5.121 5.000 5.070 394,964 +0.01(+0.20%)
Jan 13, 2026 5.230 5.230 5.040 5.060 374,839 -0.15(-2.88%)
Jan 12, 2026 5.410 5.420 5.080 5.210 296,028 -0.05(-0.95%)
Jan 09, 2026 5.320 5.400 5.150 5.260 270,879 -0.06(-1.13%)
Jan 08, 2026 5.250 5.410 5.230 5.320 256,248 +0.04(+0.76%)
Jan 07, 2026 5.240 5.381 5.110 5.280 327,072 +0.07(+1.34%)
Jan 06, 2026 5.190 5.215 5.030 5.210 296,590 -0.03(-0.57%)
Jan 05, 2026 5.070 5.400 5.070 5.240 403,101 +0.18(+3.56%)
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.