Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oportun Financial Corp (NQ: OPRT )

3.100 +0.050 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 3.060 3.190 3.010 3.100 252,933 +0.05(+1.64%)
Aug 22, 2024 3.140 3.150 3.030 3.050 109,214 -0.09(-2.87%)
Aug 21, 2024 3.110 3.170 3.070 3.140 90,613 +0.04(+1.29%)
Aug 20, 2024 3.130 3.180 3.090 3.100 130,617 -0.01(-0.32%)
Aug 19, 2024 3.100 3.190 3.070 3.110 165,634 +0.01(+0.32%)
Aug 16, 2024 3.100 3.210 3.070 3.100 134,144 -0.03(-0.96%)
Aug 15, 2024 3.050 3.210 3.010 3.130 177,238 +0.11(+3.64%)
Aug 14, 2024 3.040 3.120 2.930 3.020 152,581 -0.03(-0.98%)
Aug 13, 2024 2.890 3.110 2.855 3.050 178,636 +0.16(+5.54%)
Aug 12, 2024 3.090 3.100 2.810 2.890 328,121 -0.19(-6.17%)
Aug 09, 2024 3.200 3.310 2.720 3.080 550,460 +0.18(+6.21%)
Aug 08, 2024 2.820 2.980 2.770 2.900 213,123 +0.13(+4.69%)
Aug 07, 2024 2.850 2.920 2.745 2.770 114,286 -0.03(-1.07%)
Aug 06, 2024 2.820 2.870 2.730 2.800 114,060 +0.01(+0.36%)
Aug 05, 2024 2.680 2.830 2.600 2.790 186,208 -0.08(-2.79%)
Aug 02, 2024 3.030 3.050 2.740 2.870 115,796 -0.22(-7.12%)
Aug 01, 2024 3.160 3.160 2.960 3.090 171,078 +0.02(+0.65%)
Jul 31, 2024 3.170 3.200 3.070 3.070 79,727 -0.08(-2.54%)
Jul 30, 2024 3.140 3.210 3.070 3.150 73,581 +0.02(+0.64%)
Jul 29, 2024 3.250 3.290 3.040 3.130 153,547 -0.09(-2.80%)
Jul 26, 2024 3.230 3.350 3.220 3.220 68,600 -0.06(-1.83%)
Jul 25, 2024 3.160 3.385 3.105 3.280 177,979 +0.13(+4.13%)
Jul 24, 2024 3.190 3.260 3.130 3.150 95,829 -0.05(-1.56%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.