Oportun Financial Corporation (OPRT)
NASDAQ: OPRT · Real-Time Price · USD
7.89
-0.07 (-0.88%)
At close: Feb 21, 2025, 4:00 PM
7.80
-0.09 (-1.14%)
After-hours: Feb 21, 2025, 6:14 PM EST
Oportun Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 8.18 | 8.57 | 7.76 | 7.96 | 7.96 | -3.40% | 785,168 |
| Feb 19, 2025 | 8.94 | 9.25 | 8.13 | 8.24 | 8.24 | -5.29% | 1,279,393 |
| Feb 18, 2025 | 7.87 | 8.92 | 7.60 | 8.70 | 8.70 | 14.93% | 2,331,060 |
| Feb 14, 2025 | 6.55 | 7.62 | 6.52 | 7.57 | 7.57 | 18.28% | 1,741,941 |
| Feb 13, 2025 | 6.87 | 7.75 | 6.20 | 6.40 | 6.40 | 8.29% | 3,988,252 |
| Feb 12, 2025 | 5.62 | 5.95 | 5.43 | 5.91 | 5.91 | 2.96% | 1,291,403 |
| Feb 11, 2025 | 5.71 | 5.81 | 5.56 | 5.74 | 5.74 | 2.14% | 443,191 |
| Feb 10, 2025 | 5.43 | 5.99 | 5.39 | 5.62 | 5.62 | 4.66% | 531,933 |
| Feb 7, 2025 | 5.38 | 5.45 | 5.19 | 5.37 | 5.37 | -0.37% | 181,112 |
| Feb 6, 2025 | 5.51 | 5.58 | 5.29 | 5.39 | 5.39 | -1.28% | 241,207 |
| Feb 5, 2025 | 5.37 | 5.49 | 5.14 | 5.46 | 5.46 | 1.87% | 256,627 |
| Feb 4, 2025 | 4.68 | 5.37 | 4.66 | 5.36 | 5.36 | 16.02% | 305,962 |
| Feb 3, 2025 | 4.54 | 4.73 | 4.30 | 4.62 | 4.62 | 0.43% | 268,751 |
| Jan 31, 2025 | 4.10 | 4.62 | 4.10 | 4.60 | 4.60 | 12.20% | 369,270 |
| Jan 30, 2025 | 4.02 | 4.15 | 3.96 | 4.10 | 4.10 | 2.76% | 313,710 |
| Jan 29, 2025 | 3.92 | 4.09 | 3.90 | 3.99 | 3.99 | 0.76% | 466,355 |
| Jan 28, 2025 | 3.86 | 4.02 | 3.76 | 3.96 | 3.96 | 3.13% | 249,965 |
| Jan 27, 2025 | 3.83 | 3.90 | 3.75 | 3.84 | 3.84 | 0.26% | 277,329 |
| Jan 24, 2025 | 3.79 | 3.88 | 3.67 | 3.83 | 3.83 | 0.52% | 188,187 |
| Jan 23, 2025 | 3.79 | 3.85 | 3.76 | 3.81 | 3.81 | 0.26% | 171,400 |
| Jan 22, 2025 | 3.70 | 3.87 | 3.70 | 3.80 | 3.80 | 2.43% | 188,027 |
| Jan 21, 2025 | 3.93 | 3.96 | 3.62 | 3.71 | 3.71 | -5.60% | 297,541 |
| Jan 17, 2025 | 3.90 | 3.99 | 3.84 | 3.93 | 3.93 | 1.29% | 134,622 |
| Jan 16, 2025 | 3.90 | 3.94 | 3.83 | 3.88 | 3.88 | - | 87,670 |
| Jan 15, 2025 | 3.84 | 3.95 | 3.83 | 3.88 | 3.88 | 3.74% | 184,115 |
| Jan 14, 2025 | 3.69 | 3.79 | 3.65 | 3.74 | 3.74 | 2.19% | 111,647 |
| Jan 13, 2025 | 3.58 | 3.76 | 3.53 | 3.66 | 3.66 | 1.39% | 221,825 |
| Jan 10, 2025 | 3.68 | 3.68 | 3.45 | 3.61 | 3.61 | -3.73% | 233,758 |
| Jan 8, 2025 | 3.74 | 3.79 | 3.61 | 3.75 | 3.75 | -0.79% | 121,089 |
| Jan 7, 2025 | 3.99 | 4.00 | 3.72 | 3.78 | 3.78 | -4.55% | 195,543 |
| Jan 6, 2025 | 3.94 | 4.05 | 3.94 | 3.96 | 3.96 | -1.00% | 182,860 |
| Jan 3, 2025 | 3.94 | 4.05 | 3.89 | 4.00 | 4.00 | 2.83% | 231,695 |
| Jan 2, 2025 | 3.87 | 3.95 | 3.85 | 3.89 | 3.89 | 0.26% | 134,209 |
| Dec 31, 2024 | 3.97 | 4.00 | 3.85 | 3.88 | 3.88 | -2.51% | 126,792 |
| Dec 30, 2024 | 4.06 | 4.06 | 3.87 | 3.98 | 3.98 | -2.21% | 191,659 |
| Dec 27, 2024 | 4.26 | 4.28 | 4.06 | 4.07 | 4.07 | -4.24% | 174,889 |
| Dec 26, 2024 | 4.02 | 4.33 | 3.95 | 4.25 | 4.25 | 6.25% | 178,871 |
| Dec 24, 2024 | 3.88 | 4.05 | 3.79 | 4.00 | 4.00 | 2.83% | 130,515 |
| Dec 23, 2024 | 3.94 | 3.95 | 3.74 | 3.89 | 3.89 | -1.02% | 164,093 |
| Dec 20, 2024 | 3.86 | 4.00 | 3.67 | 3.93 | 3.93 | 1.81% | 460,444 |
| Dec 19, 2024 | 3.69 | 3.93 | 3.60 | 3.86 | 3.86 | 7.22% | 326,048 |
| Dec 18, 2024 | 3.90 | 3.91 | 3.56 | 3.60 | 3.60 | -7.22% | 163,747 |
| Dec 17, 2024 | 3.89 | 3.91 | 3.81 | 3.88 | 3.88 | - | 92,797 |
| Dec 16, 2024 | 3.90 | 3.99 | 3.81 | 3.88 | 3.88 | -0.51% | 160,928 |
| Dec 13, 2024 | 3.88 | 3.93 | 3.81 | 3.90 | 3.90 | 0.78% | 112,910 |
| Dec 12, 2024 | 3.91 | 3.97 | 3.78 | 3.87 | 3.87 | 0.26% | 92,169 |
| Dec 11, 2024 | 3.77 | 3.93 | 3.65 | 3.86 | 3.86 | 1.58% | 198,542 |
| Dec 10, 2024 | 3.99 | 3.99 | 3.78 | 3.80 | 3.80 | -5.24% | 176,132 |
| Dec 9, 2024 | 4.05 | 4.09 | 3.89 | 4.01 | 4.01 | 0.25% | 211,568 |
| Dec 6, 2024 | 4.05 | 4.07 | 3.90 | 4.00 | 4.00 | 0.50% | 123,908 |
| Dec 5, 2024 | 4.00 | 4.04 | 3.88 | 3.98 | 3.98 | -0.75% | 188,903 |
| Dec 4, 2024 | 4.10 | 4.10 | 3.95 | 4.01 | 4.01 | -1.96% | 347,688 |
| Dec 3, 2024 | 3.85 | 4.34 | 3.77 | 4.09 | 4.09 | 8.78% | 398,866 |
| Dec 2, 2024 | 4.01 | 4.01 | 3.76 | 3.76 | 3.76 | -5.53% | 164,855 |
| Nov 29, 2024 | 3.95 | 4.05 | 3.79 | 3.98 | 3.98 | 0.76% | 107,558 |
| Nov 27, 2024 | 3.79 | 4.03 | 3.70 | 3.95 | 3.95 | 5.90% | 291,031 |
| Nov 26, 2024 | 3.47 | 3.82 | 3.47 | 3.73 | 3.73 | 7.80% | 363,457 |
| Nov 25, 2024 | 3.14 | 3.51 | 3.14 | 3.46 | 3.46 | 9.49% | 342,036 |
| Nov 22, 2024 | 3.04 | 3.19 | 2.98 | 3.16 | 3.16 | 4.29% | 159,779 |
| Nov 21, 2024 | 3.14 | 3.14 | 3.03 | 3.03 | 3.03 | -2.57% | 128,076 |
| Nov 20, 2024 | 3.13 | 3.15 | 3.00 | 3.11 | 3.11 | -0.96% | 157,222 |
| Nov 19, 2024 | 3.11 | 3.22 | 3.07 | 3.14 | 3.14 | -1.26% | 147,474 |
| Nov 18, 2024 | 3.07 | 3.28 | 3.07 | 3.18 | 3.18 | 2.58% | 142,040 |
| Nov 15, 2024 | 3.05 | 3.14 | 2.98 | 3.10 | 3.10 | 1.31% | 254,939 |
| Nov 14, 2024 | 2.99 | 3.07 | 2.82 | 3.06 | 3.06 | 2.00% | 106,724 |
| Nov 13, 2024 | 3.30 | 3.32 | 2.87 | 3.00 | 3.00 | -3.54% | 273,348 |
| Nov 12, 2024 | 3.20 | 3.26 | 3.10 | 3.11 | 3.11 | -2.81% | 147,384 |
| Nov 11, 2024 | 3.10 | 3.24 | 3.07 | 3.20 | 3.20 | 3.90% | 173,482 |
| Nov 8, 2024 | 2.91 | 3.15 | 2.91 | 3.08 | 3.08 | 4.41% | 202,743 |
| Nov 7, 2024 | 2.89 | 3.02 | 2.89 | 2.95 | 2.95 | 1.37% | 98,311 |
| Nov 6, 2024 | 2.85 | 2.97 | 2.78 | 2.91 | 2.91 | 9.81% | 249,632 |
| Nov 5, 2024 | 2.67 | 2.75 | 2.62 | 2.65 | 2.65 | -0.38% | 63,484 |
| Nov 4, 2024 | 2.69 | 2.81 | 2.65 | 2.66 | 2.66 | -0.75% | 79,198 |
| Nov 1, 2024 | 2.80 | 2.84 | 2.65 | 2.68 | 2.68 | -3.60% | 100,227 |
| Oct 31, 2024 | 2.81 | 2.96 | 2.76 | 2.78 | 2.78 | -2.46% | 199,878 |
| Oct 30, 2024 | 2.73 | 3.14 | 2.62 | 2.85 | 2.85 | 10.04% | 407,741 |
| Oct 29, 2024 | 2.66 | 2.67 | 2.51 | 2.59 | 2.59 | -3.36% | 86,000 |
| Oct 28, 2024 | 2.65 | 2.74 | 2.61 | 2.68 | 2.68 | 1.90% | 90,612 |
| Oct 25, 2024 | 2.69 | 2.74 | 2.61 | 2.63 | 2.63 | -2.23% | 65,834 |
| Oct 24, 2024 | 2.68 | 2.71 | 2.61 | 2.69 | 2.69 | 1.89% | 31,569 |
| Oct 23, 2024 | 2.61 | 2.67 | 2.57 | 2.64 | 2.64 | 0.38% | 43,756 |
| Oct 22, 2024 | 2.60 | 2.64 | 2.55 | 2.63 | 2.63 | 2.33% | 49,936 |
| Oct 21, 2024 | 2.65 | 2.71 | 2.54 | 2.57 | 2.57 | -3.02% | 130,423 |
| Oct 18, 2024 | 2.59 | 2.73 | 2.56 | 2.65 | 2.65 | 3.52% | 54,585 |
| Oct 17, 2024 | 2.58 | 2.58 | 2.50 | 2.56 | 2.56 | - | 68,724 |
| Oct 16, 2024 | 2.45 | 2.58 | 2.45 | 2.56 | 2.56 | 6.22% | 90,357 |
| Oct 15, 2024 | 2.45 | 2.57 | 2.40 | 2.41 | 2.41 | -0.82% | 209,420 |
| Oct 14, 2024 | 2.58 | 2.60 | 2.43 | 2.43 | 2.43 | -5.81% | 128,296 |
| Oct 11, 2024 | 2.46 | 2.63 | 2.46 | 2.58 | 2.58 | 4.45% | 56,457 |
| Oct 10, 2024 | 2.52 | 2.57 | 2.41 | 2.47 | 2.47 | -5.00% | 176,646 |
| Oct 9, 2024 | 2.62 | 2.63 | 2.57 | 2.60 | 2.60 | -1.89% | 36,780 |
| Oct 8, 2024 | 2.72 | 2.72 | 2.56 | 2.65 | 2.65 | -2.21% | 76,681 |
| Oct 7, 2024 | 2.88 | 2.88 | 2.64 | 2.71 | 2.71 | -4.91% | 81,022 |
| Oct 4, 2024 | 2.67 | 2.87 | 2.64 | 2.85 | 2.85 | 7.55% | 65,262 |
| Oct 3, 2024 | 2.77 | 2.78 | 2.61 | 2.65 | 2.65 | -6.03% | 72,361 |
| Oct 2, 2024 | 2.76 | 2.82 | 2.76 | 2.82 | 2.82 | 1.81% | 27,060 |
| Oct 1, 2024 | 2.84 | 2.84 | 2.71 | 2.77 | 2.77 | -1.42% | 64,835 |
| Sep 30, 2024 | 2.74 | 2.83 | 2.74 | 2.81 | 2.81 | 2.55% | 20,464 |
| Sep 27, 2024 | 2.81 | 2.96 | 2.66 | 2.74 | 2.74 | -1.08% | 287,076 |
| Sep 26, 2024 | 2.64 | 2.77 | 2.64 | 2.77 | 2.77 | 6.13% | 106,932 |