Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Oportun Financial Corp (NQ: OPRT )

2.290 -0.050 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 2.290 2.460 2.280 2.290 127,938 -0.05(-2.14%)
Apr 18, 2024 2.180 2.470 2.140 2.340 174,557 +0.21(+9.86%)
Apr 17, 2024 2.220 2.225 2.080 2.130 197,922 -0.06(-2.74%)
Apr 16, 2024 2.190 2.250 2.050 2.190 289,568 -0.02(-0.90%)
Apr 15, 2024 2.270 2.320 2.150 2.210 127,970 -0.08(-3.49%)
Apr 12, 2024 2.310 2.310 2.190 2.290 76,164 -0.04(-1.72%)
Apr 11, 2024 2.310 2.340 2.210 2.330 64,666 +0.03(+1.30%)
Apr 10, 2024 2.090 2.320 2.089 2.300 224,977 +0.16(+7.48%)
Apr 09, 2024 2.290 2.340 2.090 2.140 520,916 -0.14(-6.14%)
Apr 08, 2024 2.210 2.350 2.175 2.280 203,863 +0.10(+4.59%)
Apr 05, 2024 2.350 2.350 2.150 2.180 352,916 -0.18(-7.63%)
Apr 04, 2024 2.400 2.480 2.300 2.360 146,212 -0.02(-0.84%)
Apr 03, 2024 2.300 2.480 2.266 2.380 111,199 +0.08(+3.48%)
Apr 02, 2024 2.370 2.370 2.250 2.300 182,982 -0.07(-2.95%)
Apr 01, 2024 2.420 2.470 2.320 2.370 135,165 -0.06(-2.47%)
Mar 28, 2024 2.440 2.500 2.410 2.430 116,224 +0.01(+0.41%)
Mar 27, 2024 2.500 2.510 2.400 2.420 147,401 -0.07(-2.81%)
Mar 26, 2024 2.510 2.545 2.450 2.490 166,700 -0.01(-0.40%)
Mar 25, 2024 2.630 2.650 2.500 2.500 207,241 -0.13(-4.94%)
Mar 22, 2024 2.660 2.696 2.600 2.630 98,592 +0.03(+1.15%)
Mar 21, 2024 2.750 2.891 2.570 2.600 181,157 -0.11(-4.06%)
Mar 20, 2024 2.610 2.720 2.520 2.710 208,957 +0.13(+5.04%)
Mar 19, 2024 2.770 2.770 2.550 2.580 269,586 -0.15(-5.49%)
Mar 18, 2024 2.950 3.056 2.720 2.730 399,342 -0.34(-11.07%)
Mar 15, 2024 3.500 3.535 2.780 3.070 1,373,667 -0.45(-12.78%)
Mar 14, 2024 3.600 3.670 3.460 3.520 221,279 -0.13(-3.56%)
Mar 13, 2024 3.700 3.830 3.265 3.650 411,034 -0.37(-9.20%)
Mar 12, 2024 3.740 4.066 3.740 4.020 312,994 +0.29(+7.77%)
Mar 11, 2024 3.700 3.868 3.550 3.730 194,162 +0.11(+3.04%)
Mar 08, 2024 3.660 3.830 3.570 3.620 80,244 +0.01(+0.28%)
Mar 07, 2024 3.790 3.864 3.560 3.610 100,603 -0.15(-3.99%)
Mar 06, 2024 3.610 3.780 3.555 3.760 105,675 +0.15(+4.16%)
Mar 05, 2024 3.730 3.835 3.610 3.610 81,957 -0.13(-3.48%)
Mar 04, 2024 3.930 3.972 3.730 3.740 97,299 -0.21(-5.32%)
Mar 01, 2024 3.870 3.980 3.770 3.950 114,084 +0.08(+2.07%)
Feb 29, 2024 3.710 3.910 3.710 3.870 108,030 +0.12(+3.20%)
Feb 28, 2024 3.930 4.020 3.750 3.750 117,212 -0.22(-5.54%)
Feb 27, 2024 3.930 3.990 3.850 3.970 107,749 +0.11(+2.85%)
Feb 26, 2024 3.870 4.060 3.730 3.860 140,880 -0.02(-0.52%)
Feb 23, 2024 3.730 3.890 3.650 3.880 120,202 +0.13(+3.47%)
Feb 22, 2024 3.780 3.800 3.675 3.750 53,612 +0.05(+1.35%)
Feb 21, 2024 3.740 3.815 3.660 3.700 82,882 -0.04(-1.07%)
Feb 20, 2024 3.730 3.880 3.700 3.740 98,629 -0.05(-1.32%)
Feb 16, 2024 3.820 3.870 3.450 3.790 120,878 -0.07(-1.81%)
Feb 15, 2024 3.700 3.960 3.700 3.860 178,612 +0.10(+2.66%)
Feb 14, 2024 3.440 3.820 3.440 3.760 250,836 +0.38(+11.24%)
Feb 13, 2024 3.390 3.440 3.330 3.380 168,168 -0.15(-4.25%)
Feb 12, 2024 3.280 3.565 3.280 3.530 154,931 +0.26(+7.95%)
Feb 09, 2024 3.310 3.340 3.240 3.270 81,011 -0.01(-0.30%)
Feb 08, 2024 3.340 3.340 3.230 3.280 188,196 -0.06(-1.80%)
Feb 07, 2024 3.520 3.520 3.320 3.340 210,005 -0.18(-5.11%)
Feb 06, 2024 3.440 3.545 3.380 3.520 136,411 +0.16(+4.76%)
Feb 05, 2024 3.510 3.640 3.290 3.360 211,527 -0.23(-6.41%)
Feb 02, 2024 3.640 3.695 3.575 3.590 129,129 -0.10(-2.71%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.