Oportun Financial Corporation (FRA:4L0)
Germany · Delayed Price · Currency is EUR 4.240
-0.140 (-3.20%)
At close: Feb 20, 2026
Oportun Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -3.20% | - |
| Feb 19, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 5.80% | - |
| Feb 18, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.97% | - |
| Feb 17, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Feb 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | - |
| Feb 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -10.31% | - |
| Feb 12, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.33% | - |
| Feb 11, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Feb 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.35% | - |
| Feb 9, 2026 | 4.64 | 4.66 | 4.44 | 4.44 | 4.44 | - | 2 |
| Feb 6, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.33% | - |
| Feb 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | - |
| Feb 4, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -5.17% | - |
| Feb 3, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 6.42% | - |
| Feb 2, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.36% | - |
| Jan 30, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.38% | - |
| Jan 29, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -8.02% | - |
| Jan 28, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.72% | - |
| Jan 27, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Jan 26, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -6.02% | - |
| Jan 23, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 20.87% | - |
| Jan 22, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 3.00% | - |
| Jan 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.76% | - |
| Jan 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Jan 19, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.86% | - |
| Jan 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.42% | - |
| Jan 15, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Jan 14, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.30% | - |
| Jan 13, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.91% | - |
| Jan 12, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.90% | - |
| Jan 9, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Jan 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.38% | - |
| Jan 7, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Jan 6, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.87% | - |
| Jan 5, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.83% | - |
| Jan 2, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Dec 30, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | - |
| Dec 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Dec 23, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Dec 22, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Dec 19, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.99% | - |
| Dec 18, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.43% | - |
| Dec 17, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.30% | - |
| Dec 16, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.95% | - |
| Dec 15, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.66% | - |
| Dec 12, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.84% | - |
| Dec 11, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.70% | - |
| Dec 10, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.29% | - |
| Dec 9, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.75% | - |
| Dec 8, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.88% | - |