Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Oportun Financial Corporation - common stock (NQ:OPRT)

5.695 -0.135 (-2.32%)
Streaming Delayed Price Updated: 3:42 PM EDT, Aug 20, 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 (%)
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%)
Aug 01, 2025 5.950 5.950 5.660 5.810 614,211 -0.32(-5.22%)
Jul 31, 2025 6.170 6.290 6.110 6.130 277,688 -0.05(-0.81%)
Jul 30, 2025 6.230 6.290 6.130 6.180 384,761 -0.03(-0.48%)
Jul 29, 2025 6.270 6.295 6.130 6.210 337,976 +0.01(+0.16%)
Jul 28, 2025 6.390 6.390 6.100 6.200 480,077 -0.16(-2.52%)
Jul 25, 2025 6.290 6.400 6.240 6.360 331,804 +0.06(+0.95%)
Jul 24, 2025 6.620 6.629 6.270 6.300 644,696 -0.33(-4.98%)
Jul 23, 2025 6.510 6.650 6.420 6.630 566,275 +0.23(+3.59%)
Jul 22, 2025 6.270 6.540 6.240 6.400 689,160 +0.20(+3.23%)
Jul 21, 2025 6.150 6.470 6.125 6.200 492,926 +0.05(+0.81%)
Jul 18, 2025 6.390 6.400 5.930 6.150 535,872 -0.18(-2.84%)
Jul 17, 2025 6.200 6.375 6.120 6.330 455,976 +0.11(+1.77%)
Jul 16, 2025 6.530 6.550 6.120 6.220 448,992 -0.27(-4.16%)
Jul 15, 2025 6.550 6.560 6.385 6.490 445,814 +0.00(+0.00%)
Jul 14, 2025 6.750 6.770 6.100 6.490 1,247,466 -0.29(-4.28%)
Jul 11, 2025 6.960 7.030 6.770 6.780 282,750 -0.20(-2.87%)
Jul 10, 2025 7.160 7.255 6.820 6.980 494,644 -0.18(-2.51%)
Jul 09, 2025 7.110 7.180 6.920 7.160 489,111 +0.05(+0.70%)
Jul 08, 2025 7.690 7.750 6.900 7.110 661,402 -0.58(-7.54%)
Jul 07, 2025 6.900 7.965 6.875 7.690 1,251,274 +0.61(+8.62%)
Jul 03, 2025 6.900 7.110 6.880 7.080 340,245 +0.21(+3.06%)
Jul 02, 2025 6.730 6.920 6.643 6.870 624,595 +0.13(+1.93%)
Jul 01, 2025 7.060 7.224 6.600 6.740 945,391 -0.42(-5.87%)
Jun 30, 2025 7.230 7.740 7.145 7.160 1,585,214 -0.20(-2.72%)
Jun 27, 2025 7.400 7.550 7.100 7.360 5,312,968 -0.09(-1.21%)
Jun 26, 2025 6.860 7.480 6.860 7.450 576,053 +0.62(+9.08%)
Jun 25, 2025 7.240 7.270 6.810 6.830 311,496 -0.24(-3.39%)
Jun 24, 2025 7.020 7.430 6.910 7.070 712,128 +0.25(+3.67%)
Jun 23, 2025 6.780 6.905 6.320 6.820 519,345 -0.01(-0.15%)
Jun 20, 2025 7.170 7.220 6.790 6.830 583,499 -0.17(-2.43%)
Jun 18, 2025 6.800 7.065 6.700 7.000 358,528 +0.21(+3.09%)
Jun 17, 2025 7.240 7.305 6.780 6.790 288,090 -0.53(-7.24%)
Jun 16, 2025 6.970 7.350 6.905 7.320 300,811 +0.51(+7.49%)
Jun 13, 2025 6.790 7.000 6.725 6.810 281,133 -0.20(-2.85%)
Jun 12, 2025 7.380 7.500 7.000 7.010 339,047 -0.39(-5.27%)
Jun 11, 2025 6.940 7.435 6.660 7.400 466,477 +0.50(+7.25%)
Jun 10, 2025 6.810 7.090 6.630 6.900 499,495 +0.09(+1.32%)
Jun 09, 2025 7.120 7.160 6.810 6.810 443,035 -0.22(-3.13%)
Jun 06, 2025 6.700 7.050 6.680 7.030 408,192 +0.44(+6.68%)
Jun 05, 2025 6.290 6.860 6.262 6.590 610,455 +0.35(+5.61%)
Jun 04, 2025 6.700 6.815 6.220 6.240 225,597 -0.43(-6.45%)
Jun 03, 2025 6.280 6.670 6.219 6.670 228,245 +0.38(+6.04%)
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 following
Privacy Policy and Terms Of Service.