Recent Quotes
My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Oportun Financial Corporation - common stock (NQ:OPRT)

5.450 +0.020 (+0.37%)
Streaming Delayed Price Updated: 3:05 PM EDT, Oct 21, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2025 6.100 6.160 5.955 6.070 810,406 -0.10(-1.62%)
Sep 30, 2025 6.220 6.220 6.000 6.170 1,158,100 -0.05(-0.80%)
Sep 29, 2025 6.450 6.450 6.160 6.220 589,894 -0.17(-2.66%)
Sep 26, 2025 6.440 6.500 6.370 6.390 424,336 -0.04(-0.62%)
Sep 25, 2025 6.420 6.540 6.310 6.430 334,083 -0.07(-1.08%)
Sep 24, 2025 6.720 6.840 6.460 6.500 346,943 -0.23(-3.42%)
Sep 23, 2025 7.000 7.090 6.670 6.730 475,720 -0.25(-3.58%)
Sep 22, 2025 7.020 7.150 6.910 6.980 439,485 -0.12(-1.69%)
Sep 19, 2025 7.120 7.330 7.042 7.100 2,025,531 +0.01(+0.14%)
Sep 18, 2025 6.870 7.090 6.790 7.090 982,788 +0.29(+4.26%)
Sep 17, 2025 6.710 6.950 6.710 6.800 487,362 +0.11(+1.64%)
Sep 16, 2025 6.720 6.770 6.610 6.690 467,598 +0.00(+0.00%)
Sep 15, 2025 6.700 6.840 6.620 6.690 476,711 +0.04(+0.60%)
Sep 12, 2025 6.330 6.710 6.235 6.650 672,393 +0.33(+5.22%)
Sep 11, 2025 6.440 6.530 6.140 6.320 1,159,568 -0.12(-1.86%)
Sep 10, 2025 6.740 6.740 6.374 6.440 368,784 -0.22(-3.30%)
Sep 09, 2025 6.680 6.755 6.620 6.660 620,891 -0.01(-0.15%)
Sep 08, 2025 6.680 6.773 6.520 6.670 501,981 +0.10(+1.52%)
Sep 05, 2025 6.820 6.880 6.470 6.570 471,902 -0.18(-2.67%)
Sep 04, 2025 6.520 6.950 6.400 6.750 1,158,312 +0.24(+3.69%)
Sep 03, 2025 6.290 6.520 6.275 6.510 684,501 +0.19(+3.01%)
Sep 02, 2025 6.430 6.610 6.245 6.320 471,715 -0.29(-4.39%)
Aug 29, 2025 6.600 6.725 6.515 6.610 464,309 -0.01(-0.15%)
Aug 28, 2025 6.590 6.666 6.510 6.620 455,701 +0.08(+1.22%)
Aug 27, 2025 6.570 6.670 6.440 6.540 670,367 -0.04(-0.61%)
Aug 26, 2025 6.400 6.650 6.380 6.580 462,649 +0.16(+2.49%)
Aug 25, 2025 5.960 6.480 5.930 6.420 1,594,075 +0.42(+7.00%)
Aug 22, 2025 5.890 6.150 5.770 6.000 458,464 +0.18(+3.09%)
Aug 21, 2025 5.570 5.830 5.513 5.820 578,649 +0.19(+3.37%)
Aug 20, 2025 5.800 5.920 5.620 5.630 358,804 -0.20(-3.43%)
Aug 19, 2025 6.050 6.125 5.770 5.830 606,813 -0.18(-3.00%)
Aug 18, 2025 6.050 6.140 5.965 6.010 454,148 -0.04(-0.66%)
Aug 15, 2025 6.240 6.300 6.020 6.050 1,046,817 -0.14(-2.26%)
Aug 14, 2025 6.200 6.263 6.050 6.190 289,027 -0.06(-0.96%)
Aug 13, 2025 6.110 6.320 6.060 6.250 544,474 +0.20(+3.31%)
Aug 12, 2025 5.950 6.090 5.880 6.050 277,592 +0.19(+3.24%)
Aug 11, 2025 5.900 5.990 5.761 5.860 281,366 -0.03(-0.51%)
Aug 08, 2025 5.890 5.950 5.660 5.890 492,491 +0.01(+0.17%)
Aug 07, 2025 6.860 6.860 5.740 5.880 1,304,483 -0.46(-7.26%)
Aug 06, 2025 6.390 6.560 6.295 6.340 783,478 +0.01(+0.16%)
Aug 05, 2025 6.200 6.390 6.000 6.330 459,862 +0.21(+3.43%)
Aug 04, 2025 5.870 6.390 5.755 6.120 461,264 +0.31(+5.34%)
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.
© 2025 FinancialContent. All rights reserved.