Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Oportun Financial Corp
(NQ:
OPRT
)
3.200
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 23, 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 (%)
Jul 23, 2024
3.240
3.270
3.180
3.200
68,081
-0.02(-0.62%)
Jul 22, 2024
3.200
3.260
3.120
3.220
128,685
+0.07(+2.22%)
Jul 19, 2024
3.220
3.290
3.100
3.150
99,163
-0.08(-2.48%)
Jul 18, 2024
3.460
3.510
3.190
3.230
168,470
-0.19(-5.56%)
Jul 17, 2024
3.340
3.489
3.280
3.420
537,856
+0.20(+6.21%)
Jul 16, 2024
2.990
3.285
2.940
3.220
332,514
+0.45(+16.25%)
Jul 15, 2024
2.900
3.000
2.770
2.770
95,156
-0.11(-3.82%)
Jul 12, 2024
2.750
2.890
2.700
2.880
48,961
+0.13(+4.73%)
Jul 11, 2024
2.610
2.820
2.600
2.750
104,961
+0.15(+5.77%)
Jul 10, 2024
2.680
2.700
2.580
2.600
88,163
-0.10(-3.70%)
Jul 09, 2024
2.520
2.710
2.510
2.700
61,730
+0.17(+6.72%)
Jul 08, 2024
2.550
2.560
2.480
2.530
188,212
-0.01(-0.20%)
Jul 05, 2024
2.570
2.600
2.530
2.535
53,977
-0.04(-1.74%)
Jul 03, 2024
2.600
2.655
2.580
2.580
18,150
-0.07(-2.64%)
Jul 02, 2024
2.720
2.750
2.530
2.650
76,679
-0.04(-1.49%)
Jul 01, 2024
2.910
2.910
2.660
2.690
103,988
-0.21(-7.24%)
Jun 28, 2024
2.830
2.940
2.830
2.900
89,280
+0.02(+0.69%)
Jun 27, 2024
2.820
2.880
2.750
2.880
66,417
+0.05(+1.77%)
Jun 26, 2024
2.820
2.890
2.700
2.830
96,204
+0.01(+0.35%)
Jun 25, 2024
2.860
2.870
2.790
2.820
48,845
-0.08(-2.76%)
Jun 24, 2024
2.840
2.910
2.820
2.900
69,989
+0.05(+1.75%)
Jun 21, 2024
2.750
2.850
2.700
2.850
120,334
+0.10(+3.64%)
Jun 20, 2024
2.830
2.900
2.670
2.750
94,103
-0.07(-2.48%)
Jun 18, 2024
2.940
3.000
2.800
2.820
100,095
-0.14(-4.73%)
Jun 17, 2024
2.920
2.970
2.880
2.960
22,483
+0.06(+2.07%)
Jun 14, 2024
2.880
2.930
2.841
2.900
65,159
-0.04(-1.36%)
Jun 13, 2024
3.070
3.080
2.920
2.940
31,032
-0.14(-4.55%)
Jun 12, 2024
3.000
3.180
3.000
3.080
156,481
+0.15(+5.12%)
Jun 11, 2024
3.000
3.010
2.890
2.930
45,247
-0.02(-0.68%)
Jun 10, 2024
2.960
3.000
2.870
2.950
145,149
+0.01(+0.34%)
Jun 07, 2024
3.010
3.110
2.930
2.940
132,321
-0.11(-3.61%)
Jun 06, 2024
3.000
3.110
2.880
3.050
114,947
+0.07(+2.35%)
Jun 05, 2024
3.140
3.159
2.950
2.980
222,576
-0.13(-4.18%)
Jun 04, 2024
3.480
3.480
3.090
3.110
142,803
-0.37(-10.63%)
Jun 03, 2024
3.430
3.520
3.250
3.480
214,350
+0.10(+2.96%)
May 31, 2024
3.340
3.490
3.310
3.380
58,461
+0.06(+1.81%)
May 30, 2024
3.350
3.500
3.290
3.320
143,968
-0.03(-0.90%)
May 29, 2024
3.300
3.360
3.240
3.350
72,017
-0.03(-0.89%)
May 28, 2024
3.380
3.690
3.290
3.380
159,647
+0.02(+0.60%)
May 24, 2024
3.420
3.460
3.350
3.360
110,979
-0.05(-1.47%)
May 23, 2024
3.500
3.500
3.350
3.410
129,865
-0.09(-2.57%)
May 22, 2024
3.490
3.560
3.430
3.500
200,447
+0.03(+0.86%)
May 21, 2024
3.520
3.610
3.400
3.470
112,901
-0.09(-2.53%)
May 20, 2024
3.590
3.635
3.512
3.560
124,546
-0.03(-0.84%)
May 17, 2024
3.760
3.760
3.520
3.590
209,211
-0.17(-4.52%)
May 16, 2024
3.860
3.921
3.750
3.760
135,392
-0.16(-4.08%)
May 15, 2024
4.330
4.330
3.800
3.920
240,167
-0.31(-7.33%)
May 14, 2024
4.320
4.480
4.210
4.230
335,980
-0.13(-2.98%)
May 13, 2024
4.480
4.600
4.310
4.360
348,623
-0.06(-1.36%)
May 10, 2024
4.000
4.430
3.710
4.420
826,951
+0.76(+20.77%)
May 09, 2024
3.660
3.770
3.630
3.660
378,803
+0.02(+0.55%)
May 08, 2024
3.580
3.750
3.500
3.640
236,579
-0.01(-0.27%)
May 07, 2024
3.610
3.705
3.550
3.650
309,966
+0.05(+1.39%)
May 06, 2024
3.540
3.710
3.500
3.600
201,669
+0.09(+2.56%)
May 03, 2024
3.290
3.580
3.200
3.510
489,693
+0.29(+9.01%)
May 02, 2024
3.300
3.350
3.170
3.220
143,475
-0.04(-1.23%)
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
.