NasdaqGS - Delayed Quote USD

Oportun Financial Corporation (OPRT)

Compare
4.6000
+0.5000
+(12.20%)
At close: January 31 at 4:00:00 PM EST
4.5900
-0.01
(-0.22%)
After hours: January 31 at 7:43:21 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20254.10004.62004.10004.60004.6000369,300
Jan 30, 20254.02004.15003.96004.10004.1000313,700
Jan 29, 20253.92004.09003.90003.99003.9900466,400
Jan 28, 20253.86004.01503.76003.96003.9600250,000
Jan 27, 20253.83003.90003.75003.84003.8400277,300
Jan 24, 20253.79003.88003.67003.83003.8300188,100
Jan 23, 20253.79003.84503.76003.81003.8100171,400
Jan 22, 20253.70003.86503.70003.80003.8000188,000
Jan 21, 20253.93003.95503.62003.71003.7100297,500
Jan 17, 20253.90003.99003.84003.93003.9300134,600
Jan 16, 20253.90003.94103.83003.88003.880087,700
Jan 15, 20253.84003.95003.82503.88003.8800184,000
Jan 14, 20253.69003.79003.64503.74003.7400111,600
Jan 13, 20253.58003.76003.53003.66003.6600221,800
Jan 10, 20253.68003.68003.45003.61003.6100233,800
Jan 8, 20253.74003.79303.61003.75003.7500121,100
Jan 7, 20253.99004.00003.71603.78003.7800195,500
Jan 6, 20253.94004.05003.94003.96003.9600182,700
Jan 3, 20253.94004.05003.89004.00004.0000231,700
Jan 2, 20253.87003.95003.84503.89003.8900134,200
Dec 31, 20243.97004.00003.85003.88003.8800126,800
Dec 30, 20244.06004.06003.86803.98003.9800191,700
Dec 27, 20244.26004.28004.05504.07004.0700174,900
Dec 26, 20244.02004.33003.95004.25004.2500178,800
Dec 24, 20243.88004.05003.79004.00004.0000130,500
Dec 23, 20243.94003.95003.74003.89003.8900164,100
Dec 20, 20243.86004.00003.67003.93003.9300460,300
Dec 19, 20243.69003.93003.60003.86003.8600326,000
Dec 18, 20243.90003.91203.56003.60003.6000163,700
Dec 17, 20243.89003.91003.81003.88003.880092,800
Dec 16, 20243.90003.99003.81003.88003.8800160,900
Dec 13, 20243.88003.93003.81003.90003.9000112,900
Dec 12, 20243.91003.97003.78003.87003.870092,200
Dec 11, 20243.77003.93003.65003.86003.8600198,500
Dec 10, 20243.99003.99003.78003.80003.8000176,100
Dec 9, 20244.05004.09003.89004.01004.0100211,600
Dec 6, 20244.05004.07003.90004.00004.0000123,900
Dec 5, 20244.00004.04003.88003.98003.9800188,900
Dec 4, 20244.10004.10003.95004.01004.0100347,700
Dec 3, 20243.85004.34003.77004.09004.0900398,900
Dec 2, 20244.01004.01003.76003.76003.7600164,900
Nov 29, 20243.95004.05003.79003.98003.9800107,600
Nov 27, 20243.79004.02503.70003.95003.9500291,000
Nov 26, 20243.47003.82003.47003.73003.7300363,400
Nov 25, 20243.14003.51003.14003.46003.4600342,000
Nov 22, 20243.04003.18502.98003.16003.1600159,800
Nov 21, 20243.14003.14003.03003.03003.0300128,000
Nov 20, 20243.13003.15002.99503.11003.1100157,200
Nov 19, 20243.11003.22003.07003.14003.1400147,500
Nov 18, 20243.07003.27503.07003.18003.1800141,900
Nov 15, 20243.05003.14002.98003.10003.1000254,900
Nov 14, 20242.99003.07002.82003.06003.0600106,700
Nov 13, 20243.30003.32002.87003.00003.0000273,300
Nov 12, 20243.20003.26003.10003.11003.1100147,400
Nov 11, 20243.10003.24003.07003.20003.2000173,400
Nov 8, 20242.91003.15002.91003.08003.0800202,700
Nov 7, 20242.89003.02002.89002.95002.950098,200
Nov 6, 20242.85002.97002.78002.91002.9100249,600
Nov 5, 20242.67002.75002.62302.65002.650063,100
Nov 4, 20242.69002.81002.65002.66002.660079,200
Nov 1, 20242.80002.84002.65002.68002.6800100,200
Oct 31, 20242.81002.96002.76002.78002.7800199,900
Oct 30, 20242.73003.14302.62202.85002.8500407,700
Oct 29, 20242.66002.67002.50602.59002.590086,000
Oct 28, 20242.65002.74002.61002.68002.680090,600
Oct 25, 20242.69002.74002.61002.63002.630065,800
Oct 24, 20242.68002.71002.61002.69002.690031,600
Oct 23, 20242.61002.67002.57002.64002.640043,500
Oct 22, 20242.60002.64002.55002.63002.630049,900
Oct 21, 20242.65002.71002.54002.57002.5700130,400
Oct 18, 20242.59002.73002.56002.65002.650054,600
Oct 17, 20242.58002.58002.50002.56002.560068,700
Oct 16, 20242.45002.57902.44502.56002.560090,400
Oct 15, 20242.45002.57002.40002.41002.4100209,400
Oct 14, 20242.58002.60002.43002.43002.4300128,300
Oct 11, 20242.46002.62502.46002.58002.580056,400
Oct 10, 20242.52002.56502.41002.47002.4700176,600
Oct 9, 20242.62002.63002.57002.60002.600036,800
Oct 8, 20242.72002.72002.56002.65002.650076,700
Oct 7, 20242.88002.88002.64002.71002.710081,000
Oct 4, 20242.67002.87002.64002.85002.850065,300
Oct 3, 20242.76502.77502.61002.65002.650072,400
Oct 2, 20242.76002.82002.76002.82002.820027,000
Oct 1, 20242.84002.84002.71002.77002.770064,800
Sep 30, 20242.74002.83002.74002.81002.810020,500
Sep 27, 20242.81002.96002.66002.74002.7400287,100
Sep 26, 20242.64002.77002.64002.77002.7700106,900
Sep 25, 20242.82002.82002.61002.61002.610064,100
Sep 24, 20242.92002.92002.77002.78002.780062,100
Sep 23, 20242.88003.14002.86002.92002.9200203,700
Sep 20, 20242.94003.00002.82002.91002.9100204,700
Sep 19, 20242.95002.98002.87002.90002.900064,800
Sep 18, 20242.75902.98002.75902.87002.870077,700
Sep 17, 20242.63002.80002.58002.75002.750073,200
Sep 16, 20242.60002.78002.57002.68002.6800148,900
Sep 13, 20242.44002.66002.40002.63002.6300628,400
Sep 12, 20242.50002.52002.37002.39002.390073,700
Sep 11, 20242.60002.60002.42002.45502.455063,400
Sep 10, 20242.67002.67002.36502.57502.5750170,000
Sep 9, 20242.79002.82002.62002.64002.640075,400
Sep 6, 20242.83002.84002.75002.78002.7800280,800
Sep 5, 20242.85002.85002.70002.80002.800071,200
Sep 4, 20242.80502.86002.80502.83002.830020,800
Sep 3, 20242.92002.93002.72502.82002.8200125,500
Aug 30, 20243.06003.08002.89002.97002.970071,200
Aug 29, 20242.99003.13002.97503.04003.040044,200
Aug 28, 20242.96002.97002.86002.97002.970068,800
Aug 27, 20243.10003.12002.93002.97002.9700101,000
Aug 26, 20243.10003.15003.07003.11003.110057,900
Aug 23, 20243.05503.19003.01003.10003.1000252,900
Aug 22, 20243.14003.15003.03003.05003.0500109,200
Aug 21, 20243.11003.17003.07003.14003.140090,600
Aug 20, 20243.13003.18003.09003.10003.1000130,600
Aug 19, 20243.10003.19003.07003.11003.1100165,600
Aug 16, 20243.10003.21003.07003.10003.1000134,100
Aug 15, 20243.05003.21003.01003.13003.1300177,200
Aug 14, 20243.04003.12002.93003.02003.0200152,600
Aug 13, 20242.89003.11002.85503.05003.0500178,600
Aug 12, 20243.09003.10002.81002.89002.8900328,100
Aug 9, 20243.20003.31002.72003.08003.0800550,500
Aug 8, 20242.82002.98002.77002.90002.9000213,000
Aug 7, 20242.85002.92002.74502.77002.7700114,300
Aug 6, 20242.82002.87002.73002.80002.8000114,100
Aug 5, 20242.68002.83002.60002.79002.7900186,200
Aug 2, 20243.03003.05002.74002.87002.8700115,800
Aug 1, 20243.16003.16002.96003.09003.0900171,100
Jul 31, 20243.17003.20003.07003.07003.070079,700
Jul 30, 20243.14003.21003.07003.15003.150073,600
Jul 29, 20243.25003.29003.04003.13003.1300153,500
Jul 26, 20243.23003.35003.22003.22003.220068,600
Jul 25, 20243.16003.38503.10503.28003.2800178,000
Jul 24, 20243.19003.26003.13003.15003.150095,800
Jul 23, 20243.24003.27003.18003.20003.200068,100
Jul 22, 20243.20003.26003.12003.22003.2200128,700
Jul 19, 20243.22003.29003.10003.15003.150099,200
Jul 18, 20243.46003.51003.19003.23003.2300170,800
Jul 17, 20243.34003.48903.28003.42003.4200537,800
Jul 16, 20242.99003.28502.94003.22003.2200332,500
Jul 15, 20242.90003.00002.77002.77002.770098,200
Jul 12, 20242.75002.89002.70002.88002.880049,000
Jul 11, 20242.61002.82002.60002.75002.7500105,000
Jul 10, 20242.68002.70002.58002.60002.600088,200
Jul 9, 20242.52002.71002.51002.70002.700061,700
Jul 8, 20242.55002.56002.48002.53002.5300188,200
Jul 5, 20242.57002.60002.53002.53502.535053,900
Jul 3, 20242.60002.65502.58002.58002.580018,200
Jul 2, 20242.72002.75002.53002.65002.650076,700
Jul 1, 20242.91002.91002.66002.69002.6900104,000
Jun 28, 20242.83002.94002.83002.90002.900089,300
Jun 27, 20242.82002.88002.75002.88002.880066,400
Jun 26, 20242.82002.89002.70002.83002.830096,200
Jun 25, 20242.86002.87002.79002.82002.820048,800
Jun 24, 20242.84002.91002.82002.90002.900070,000
Jun 21, 20242.75002.85002.70002.85002.8500120,300
Jun 20, 20242.83002.90002.67002.75002.750094,100
Jun 18, 20242.94003.00002.80002.82002.8200100,100
Jun 17, 20242.92502.97002.88002.96002.960022,500
Jun 14, 20242.88002.93002.84102.90002.900065,100
Jun 13, 20243.07003.08002.92002.94002.940031,000
Jun 12, 20243.00003.18003.00003.08003.0800156,500
Jun 11, 20243.00003.01002.89002.93002.930045,200
Jun 10, 20242.96003.00002.87002.95002.9500145,100
Jun 7, 20243.01003.11002.93002.94002.9400132,300
Jun 6, 20243.00003.11002.88003.05003.0500114,800
Jun 5, 20243.14003.15902.95002.98002.9800222,600
Jun 4, 20243.48003.48003.09003.11003.1100142,800
Jun 3, 20243.43003.52003.25003.48003.4800214,400
May 31, 20243.34003.49003.31003.38003.380058,500
May 30, 20243.35003.50003.29003.32003.3200144,000
May 29, 20243.30003.36003.24003.35003.350072,000
May 28, 20243.38003.69003.29003.38003.3800159,600
May 24, 20243.42003.46003.35003.36003.3600111,000
May 23, 20243.50003.50003.35003.41003.4100129,900
May 22, 20243.49003.56003.43003.50003.5000200,400
May 21, 20243.52003.61003.40003.47003.4700112,900
May 20, 20243.59003.63503.51203.56003.5600124,500
May 17, 20243.76003.76003.52003.59003.5900209,200
May 16, 20243.86003.92103.75003.76003.7600135,400
May 15, 20244.33004.33003.80003.92003.9200240,100
May 14, 20244.32004.48004.21004.23004.2300336,000
May 13, 20244.48004.60004.31004.36004.3600348,600
May 10, 20244.00004.43003.71004.42004.4200826,900
May 9, 20243.66003.77003.63003.66003.6600378,800
May 8, 20243.58003.75003.50003.64003.6400236,600
May 7, 20243.61003.70503.55003.65003.6500310,000
May 6, 20243.54003.71003.50003.60003.6000201,700
May 3, 20243.29003.58003.20003.51003.5100489,700
May 2, 20243.30003.35003.17003.22003.2200143,300
May 1, 20243.19003.35003.08003.26003.2600227,100
Apr 30, 20243.19003.31003.12003.17003.1700208,900
Apr 29, 20243.09003.38003.06003.22003.2200244,200
Apr 26, 20243.09003.37003.06003.15003.1500293,800
Apr 25, 20243.26003.44003.04003.10003.1000558,500
Apr 24, 20243.18003.42003.11003.24003.2400867,600
Apr 23, 20242.70003.53002.58003.15003.150011,709,500
Apr 22, 20242.34002.34002.18002.25002.2500313,300
Apr 19, 20242.29002.46002.28002.29002.2900127,900
Apr 18, 20242.18002.47002.14002.34002.3400174,600
Apr 17, 20242.22002.22502.08002.13002.1300197,900
Apr 16, 20242.19002.25002.05002.19002.1900289,600
Apr 15, 20242.27002.32002.15002.21002.2100128,000
Apr 12, 20242.31002.31002.19002.29002.290076,200
Apr 11, 20242.31002.34002.21002.33002.330064,700
Apr 10, 20242.09002.32002.08902.30002.3000225,000
Apr 9, 20242.29002.34002.09002.14002.1400520,900
Apr 8, 20242.21002.35002.17502.28002.2800204,300
Apr 5, 20242.35002.35002.15002.18002.1800352,900
Apr 4, 20242.40002.48002.30002.36002.3600146,200
Apr 3, 20242.30002.48002.26602.38002.3800111,200
Apr 2, 20242.37002.37002.25002.30002.3000183,000
Apr 1, 20242.42002.47002.32002.37002.3700135,200
Mar 28, 20242.44002.50002.41002.43002.4300116,200
Mar 27, 20242.50002.51002.40002.42002.4200147,400
Mar 26, 20242.51002.54502.45002.49002.4900166,700
Mar 25, 20242.63002.65002.50002.50002.5000207,200
Mar 22, 20242.66002.69602.60002.63002.630098,500
Mar 21, 20242.75002.89102.57002.60002.6000181,200
Mar 20, 20242.61002.72002.52002.71002.7100209,000
Mar 19, 20242.77002.77002.55002.58002.5800269,600
Mar 18, 20242.95003.05602.72002.73002.7300399,800
Mar 15, 20243.50003.53502.78003.07003.07001,373,600
Mar 14, 20243.60003.67003.46003.52003.5200221,300
Mar 13, 20243.70003.83003.26503.65003.6500411,000
Mar 12, 20243.74004.06603.74004.02004.0200313,000
Mar 11, 20243.70003.86803.55003.73003.7300194,200
Mar 8, 20243.66003.83003.57003.62003.620080,200
Mar 7, 20243.79003.86403.56003.61003.6100100,600
Mar 6, 20243.61003.78003.55503.76003.7600105,700
Mar 5, 20243.73003.83503.61003.61003.610082,000
Mar 4, 20243.93003.97203.73003.74003.740097,300
Mar 1, 20243.87003.98003.77003.95003.9500114,100
Feb 29, 20243.71003.91003.71003.87003.8700108,000
Feb 28, 20243.93004.02003.75003.75003.7500117,200
Feb 27, 20243.93003.99003.85003.97003.9700107,700
Feb 26, 20243.87004.06003.73003.86003.8600140,900
Feb 23, 20243.73003.89003.65003.88003.8800120,200
Feb 22, 20243.78003.80003.67503.75003.750053,600
Feb 21, 20243.74003.81503.66003.70003.700082,900
Feb 20, 20243.73003.88003.70003.74003.740098,600
Feb 16, 20243.82003.87003.45003.79003.7900120,900
Feb 15, 20243.70003.96003.70003.86003.8600178,600
Feb 14, 20243.44003.82003.44003.76003.7600250,800
Feb 13, 20243.39003.44003.33003.38003.3800168,200
Feb 12, 20243.28003.56503.28003.53003.5300154,900
Feb 9, 20243.31003.34003.24003.27003.270081,000
Feb 8, 20243.34003.34003.23003.28003.2800188,200
Feb 7, 20243.52003.52003.32003.34003.3400210,000
Feb 6, 20243.44003.54503.38003.52003.5200136,400
Feb 5, 20243.51003.64003.29003.36003.3600211,500
Feb 2, 20243.64003.69503.57503.59003.5900129,100
Feb 1, 20243.69003.87003.51103.69003.6900233,300

Related Tickers

RM Regional Management Corp.
35.79
-1.89%
 
ENVA Enova International, Inc.
112.32
-1.21%
 
OMCC Old Market Capital Corporation
6.36
-2.15%
 
LPRO Open Lending Corporation
6.05
-5.02%
 
NAVI Navient Corporation
13.67
-0.73%
 
EZPW EZCORP, Inc.
12.01
-1.80%
 
FCH.L Funding Circle Holdings plc
126.50
+0.80%
 
CPSS Consumer Portfolio Services, Inc.
11.86
-4.66%
 
FINV FinVolution Group
7.64
-2.80%
 
FOA Finance of America Companies Inc.
24.96
-1.65%