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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oportun Financial Corp (NQ: OPRT )

2.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 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 (%)
Oct 22, 2024 2.600 2.640 2.550 2.630 49,936 +0.06(+2.33%)
Oct 21, 2024 2.650 2.710 2.540 2.570 130,423 -0.08(-3.02%)
Oct 18, 2024 2.590 2.730 2.560 2.650 54,585 +0.09(+3.52%)
Oct 17, 2024 2.580 2.580 2.500 2.560 68,724 +0.00(+0.00%)
Oct 16, 2024 2.450 2.579 2.445 2.560 90,357 +0.15(+6.22%)
Oct 15, 2024 2.450 2.570 2.400 2.410 209,420 -0.02(-0.82%)
Oct 14, 2024 2.580 2.600 2.430 2.430 128,256 -0.15(-5.81%)
Oct 11, 2024 2.460 2.625 2.460 2.580 56,457 +0.11(+4.45%)
Oct 10, 2024 2.520 2.565 2.410 2.470 176,646 -0.13(-5.00%)
Oct 09, 2024 2.620 2.630 2.570 2.600 36,780 -0.05(-1.89%)
Oct 08, 2024 2.720 2.720 2.560 2.650 76,681 -0.06(-2.21%)
Oct 07, 2024 2.880 2.880 2.640 2.710 81,022 -0.14(-4.91%)
Oct 04, 2024 2.670 2.870 2.640 2.850 65,262 +0.20(+7.55%)
Oct 03, 2024 2.765 2.775 2.610 2.650 72,361 -0.17(-6.03%)
Oct 02, 2024 2.760 2.820 2.760 2.820 26,994 +0.05(+1.81%)
Oct 01, 2024 2.840 2.840 2.710 2.770 64,835 -0.04(-1.42%)
Sep 30, 2024 2.740 2.830 2.740 2.810 20,464 +0.07(+2.55%)
Sep 27, 2024 2.810 2.960 2.660 2.740 287,076 -0.03(-1.08%)
Sep 26, 2024 2.640 2.770 2.640 2.770 106,932 +0.16(+6.13%)
Sep 25, 2024 2.820 2.820 2.610 2.610 64,061 -0.17(-6.12%)
Sep 24, 2024 2.920 2.920 2.770 2.780 62,142 -0.14(-4.79%)
Sep 23, 2024 2.880 3.140 2.860 2.920 203,877 +0.01(+0.34%)
Sep 20, 2024 2.940 3.000 2.820 2.910 204,718 +0.01(+0.34%)
Sep 19, 2024 2.950 2.980 2.870 2.900 64,759 +0.03(+1.05%)
Sep 18, 2024 2.759 2.980 2.759 2.870 77,654 +0.12(+4.36%)
Sep 17, 2024 2.630 2.800 2.580 2.750 73,285 +0.07(+2.61%)
Sep 16, 2024 2.600 2.780 2.570 2.680 148,854 +0.05(+1.90%)
Sep 13, 2024 2.440 2.660 2.400 2.630 628,391 +0.24(+10.04%)
Sep 12, 2024 2.500 2.520 2.370 2.390 73,720 -0.06(-2.65%)
Sep 11, 2024 2.600 2.600 2.420 2.455 63,439 -0.12(-4.66%)
Sep 10, 2024 2.670 2.670 2.365 2.575 169,951 -0.06(-2.46%)
Sep 09, 2024 2.790 2.820 2.620 2.640 75,394 -0.14(-5.04%)
Sep 06, 2024 2.830 2.840 2.750 2.780 280,848 -0.02(-0.71%)
Sep 05, 2024 2.850 2.850 2.700 2.800 71,180 -0.03(-1.06%)
Sep 04, 2024 2.810 2.860 2.805 2.830 20,796 +0.01(+0.35%)
Sep 03, 2024 2.920 2.930 2.725 2.820 125,519 -0.15(-5.05%)
Aug 30, 2024 3.060 3.080 2.890 2.970 71,217 -0.07(-2.30%)
Aug 29, 2024 2.990 3.130 2.975 3.040 44,182 +0.07(+2.36%)
Aug 28, 2024 2.960 2.970 2.860 2.970 68,795 +0.00(+0.00%)
Aug 27, 2024 3.100 3.120 2.930 2.970 101,026 -0.14(-4.50%)
Aug 26, 2024 3.100 3.150 3.070 3.110 57,925 +0.01(+0.32%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.