Oportun Financial Corp (NQ: OPRT )

10.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 10.24 10.86 10.24 10.77 186,428 +0.63(+6.21%)
Aug 05, 2022 9.850 10.32 9.790 10.14 174,074 +0.16(+1.60%)
Aug 04, 2022 9.820 10.02 9.609 9.980 184,858 +0.27(+2.78%)
Aug 03, 2022 9.580 10.00 9.520 9.710 167,174 +0.17(+1.78%)
Aug 02, 2022 9.160 9.650 9.070 9.540 195,391 +0.35(+3.81%)
Aug 01, 2022 9.200 9.310 8.910 9.190 226,478 +0.01(+0.11%)
Jul 29, 2022 8.930 9.240 8.860 9.180 185,874 +0.29(+3.26%)
Jul 28, 2022 9.500 9.530 8.890 8.890 292,692 -0.60(-6.32%)
Jul 27, 2022 9.090 9.510 8.888 9.490 202,569 +0.51(+5.68%)
Jul 26, 2022 9.180 9.240 8.800 8.980 140,424 -0.34(-3.65%)
Jul 25, 2022 9.420 9.650 9.420 9.320 186,313 -0.02(-0.21%)
Jul 22, 2022 9.550 9.571 9.213 9.340 97,125 -0.20(-2.10%)
Jul 21, 2022 9.350 9.557 9.180 9.540 105,143 +0.08(+0.85%)
Jul 20, 2022 9.280 9.490 9.120 9.460 184,889 +0.11(+1.18%)
Jul 19, 2022 8.580 9.375 8.580 9.350 419,068 +0.90(+10.65%)
Jul 18, 2022 8.760 8.870 8.270 8.450 238,482 -0.05(-0.59%)
Jul 15, 2022 8.230 8.680 8.190 8.500 218,056 +0.49(+6.12%)
Jul 14, 2022 8.240 8.275 7.830 8.010 410,486 -0.36(-4.30%)
Jul 13, 2022 8.830 8.870 8.350 8.370 180,082 -0.52(-5.85%)
Jul 12, 2022 8.260 8.910 8.160 8.890 246,399 +0.67(+8.15%)
Jul 11, 2022 8.730 8.730 8.140 8.220 230,073 -0.59(-6.70%)
Jul 08, 2022 8.880 9.000 8.650 8.810 150,505 -0.06(-0.68%)
Jul 07, 2022 8.800 9.075 8.800 8.870 75,519 +0.14(+1.60%)
Jul 06, 2022 8.910 9.150 8.710 8.730 251,142 -0.27(-3.00%)
Jul 05, 2022 8.300 9.000 8.130 9.000 316,671 +0.45(+5.26%)
Jul 01, 2022 8.250 8.570 8.160 8.550 178,296 +0.28(+3.39%)
Jun 30, 2022 8.610 8.670 8.110 8.270 307,936 -0.54(-6.13%)
Jun 29, 2022 8.970 8.970 8.650 8.810 202,087 -0.19(-2.11%)
Jun 28, 2022 9.220 9.760 8.860 9.000 423,517 -0.22(-2.39%)
Jun 27, 2022 8.440 9.575 8.400 9.220 789,485 +0.97(+11.76%)
Jun 24, 2022 8.770 8.810 8.240 8.250 1,553,133 -0.24(-2.83%)
Jun 23, 2022 8.750 8.998 8.370 8.490 285,468 -0.20(-2.30%)
Jun 22, 2022 8.830 9.170 8.670 8.690 223,545 -0.36(-3.98%)
Jun 21, 2022 9.310 9.570 9.030 9.050 294,345 -0.10(-1.09%)
Jun 17, 2022 9.160 9.470 8.915 9.150 444,402 +0.16(+1.78%)
Jun 16, 2022 9.720 9.810 8.980 8.990 311,453 -1.01(-10.10%)
Jun 15, 2022 10.11 10.25 9.920 10.00 250,875 +0.04(+0.40%)
Jun 14, 2022 10.28 10.29 9.890 9.960 297,629 -0.13(-1.29%)
Jun 13, 2022 10.50 10.56 9.680 10.09 293,514 -0.65(-6.05%)
Jun 10, 2022 11.12 11.23 10.70 10.74 252,048 -0.70(-6.12%)
Jun 09, 2022 12.06 12.12 11.29 11.44 155,501 -0.71(-5.84%)
Jun 08, 2022 12.67 12.79 12.06 12.15 118,973 -0.52(-4.10%)
Jun 07, 2022 11.78 12.70 11.78 12.67 351,329 +0.74(+6.20%)
Jun 06, 2022 11.69 12.06 11.46 11.93 178,659 +0.46(+4.01%)
Jun 03, 2022 11.40 11.51 11.10 11.47 233,482 +0.08(+0.70%)
Jun 02, 2022 11.37 11.62 11.26 11.39 238,173 +0.09(+0.80%)
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.