Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Oportun Financial Corp (NQ: OPRT ) 2.850 +0.200 (+7.55%) Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 04, 2024 2.670 2.870 2.640 2.850 65,262 +0.20(+7.55%) Oct 03, 2024 2.765 2.775 2.610 2.650 72,361 -0.17(-6.03%) Oct 02, 2024 2.760 2.820 2.760 2.820 26,994 +0.05(+1.81%) Oct 01, 2024 2.840 2.840 2.710 2.770 64,835 -0.04(-1.42%) Sep 30, 2024 2.740 2.830 2.740 2.810 20,464 +0.07(+2.55%) Sep 27, 2024 2.810 2.960 2.660 2.740 287,076 -0.03(-1.08%) Sep 26, 2024 2.640 2.770 2.640 2.770 106,932 +0.16(+6.13%) Sep 25, 2024 2.820 2.820 2.610 2.610 64,061 -0.17(-6.12%) Sep 24, 2024 2.920 2.920 2.770 2.780 62,142 -0.14(-4.79%) Sep 23, 2024 2.880 3.140 2.860 2.920 203,877 +0.01(+0.34%) Sep 20, 2024 2.940 3.000 2.820 2.910 204,718 +0.01(+0.34%) Sep 19, 2024 2.950 2.980 2.870 2.900 64,759 +0.03(+1.05%) Sep 18, 2024 2.759 2.980 2.759 2.870 77,654 +0.12(+4.36%) Sep 17, 2024 2.630 2.800 2.580 2.750 73,285 +0.07(+2.61%) Sep 16, 2024 2.600 2.780 2.570 2.680 148,854 +0.05(+1.90%) Sep 13, 2024 2.440 2.660 2.400 2.630 628,391 +0.24(+10.04%) Sep 12, 2024 2.500 2.520 2.370 2.390 73,720 -0.06(-2.65%) Sep 11, 2024 2.600 2.600 2.420 2.455 63,439 -0.12(-4.66%) Sep 10, 2024 2.670 2.670 2.365 2.575 169,951 -0.06(-2.46%) Sep 09, 2024 2.790 2.820 2.620 2.640 75,394 -0.14(-5.04%) Sep 06, 2024 2.830 2.840 2.750 2.780 280,848 -0.02(-0.71%) Sep 05, 2024 2.850 2.850 2.700 2.800 71,180 -0.03(-1.06%) Sep 04, 2024 2.810 2.860 2.805 2.830 20,796 +0.01(+0.35%) Sep 03, 2024 2.920 2.930 2.725 2.820 125,519 -0.15(-5.05%) Aug 30, 2024 3.060 3.080 2.890 2.970 71,217 -0.07(-2.30%) Aug 29, 2024 2.990 3.130 2.975 3.040 44,182 +0.07(+2.36%) Aug 28, 2024 2.960 2.970 2.860 2.970 68,795 +0.00(+0.00%) Aug 27, 2024 3.100 3.120 2.930 2.970 101,026 -0.14(-4.50%) Aug 26, 2024 3.100 3.150 3.070 3.110 57,925 +0.01(+0.32%) Aug 23, 2024 3.060 3.190 3.010 3.100 252,933 +0.05(+1.64%) Aug 22, 2024 3.140 3.150 3.030 3.050 109,214 -0.09(-2.87%) Aug 21, 2024 3.110 3.170 3.070 3.140 90,613 +0.04(+1.29%) Aug 20, 2024 3.130 3.180 3.090 3.100 130,617 -0.01(-0.32%) Aug 19, 2024 3.100 3.190 3.070 3.110 165,634 +0.01(+0.32%) Aug 16, 2024 3.100 3.210 3.070 3.100 134,144 -0.03(-0.96%) Aug 15, 2024 3.050 3.210 3.010 3.130 177,238 +0.11(+3.64%) Aug 14, 2024 3.040 3.120 2.930 3.020 152,581 -0.03(-0.98%) Aug 13, 2024 2.890 3.110 2.855 3.050 178,636 +0.16(+5.54%) Aug 12, 2024 3.090 3.100 2.810 2.890 328,121 -0.19(-6.17%) Aug 09, 2024 3.200 3.310 2.720 3.080 550,460 +0.18(+6.21%) Aug 08, 2024 2.820 2.980 2.770 2.900 213,123 +0.13(+4.69%) Aug 07, 2024 2.850 2.920 2.745 2.770 114,286 -0.03(-1.07%) Aug 06, 2024 2.820 2.870 2.730 2.800 114,060 +0.01(+0.36%) Aug 05, 2024 2.680 2.830 2.600 2.790 186,208 -0.08(-2.79%) Aug 02, 2024 3.030 3.050 2.740 2.870 115,796 -0.22(-7.12%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.