Oportun Financial Corporation (OPRT)
NASDAQ: OPRT · Real-Time Price · USD
2.770
+0.160 (6.13%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 2.64 | 2.77 | 2.64 | 2.77 | 2.77 | 6.13% | 106,922 |
| Sep 25, 2024 | 2.82 | 2.82 | 2.61 | 2.61 | 2.61 | -6.12% | 64,061 |
| Sep 24, 2024 | 2.92 | 2.92 | 2.77 | 2.78 | 2.78 | -4.79% | 62,269 |
| Sep 23, 2024 | 2.88 | 3.14 | 2.86 | 2.92 | 2.92 | 0.34% | 203,877 |
| Sep 20, 2024 | 2.94 | 3.00 | 2.82 | 2.91 | 2.91 | 0.34% | 204,718 |
| Sep 19, 2024 | 2.95 | 2.98 | 2.87 | 2.90 | 2.90 | 1.05% | 64,759 |
| Sep 18, 2024 | 2.76 | 2.98 | 2.76 | 2.87 | 2.87 | 4.36% | 77,654 |
| Sep 17, 2024 | 2.63 | 2.80 | 2.58 | 2.75 | 2.75 | 2.61% | 73,285 |
| Sep 16, 2024 | 2.60 | 2.78 | 2.57 | 2.68 | 2.68 | 1.90% | 148,854 |
| Sep 13, 2024 | 2.44 | 2.66 | 2.40 | 2.63 | 2.63 | 10.04% | 628,391 |
| Sep 12, 2024 | 2.50 | 2.52 | 2.37 | 2.39 | 2.39 | -2.65% | 73,720 |
| Sep 11, 2024 | 2.60 | 2.60 | 2.42 | 2.46 | 2.46 | -4.66% | 63,490 |
| Sep 10, 2024 | 2.67 | 2.67 | 2.37 | 2.58 | 2.58 | -2.46% | 169,951 |
| Sep 9, 2024 | 2.79 | 2.82 | 2.62 | 2.64 | 2.64 | -5.04% | 75,394 |
| Sep 6, 2024 | 2.83 | 2.84 | 2.75 | 2.78 | 2.78 | -0.71% | 280,848 |
| Sep 5, 2024 | 2.85 | 2.85 | 2.70 | 2.80 | 2.80 | -1.06% | 71,180 |
| Sep 4, 2024 | 2.81 | 2.86 | 2.81 | 2.83 | 2.83 | 0.35% | 20,730 |
| Sep 3, 2024 | 2.92 | 2.93 | 2.73 | 2.82 | 2.82 | -5.05% | 125,519 |
| Aug 30, 2024 | 3.06 | 3.08 | 2.89 | 2.97 | 2.97 | -2.30% | 71,217 |
| Aug 29, 2024 | 2.99 | 3.13 | 2.98 | 3.04 | 3.04 | 2.36% | 44,182 |
| Aug 28, 2024 | 2.96 | 2.97 | 2.86 | 2.97 | 2.97 | - | 68,795 |
| Aug 27, 2024 | 3.10 | 3.12 | 2.93 | 2.97 | 2.97 | -4.50% | 101,026 |
| Aug 26, 2024 | 3.10 | 3.15 | 3.07 | 3.11 | 3.11 | 0.32% | 57,925 |
| Aug 23, 2024 | 3.06 | 3.19 | 3.01 | 3.10 | 3.10 | 1.64% | 252,933 |
| Aug 22, 2024 | 3.14 | 3.15 | 3.03 | 3.05 | 3.05 | -2.87% | 109,214 |
| Aug 21, 2024 | 3.11 | 3.17 | 3.07 | 3.14 | 3.14 | 1.29% | 90,613 |
| Aug 20, 2024 | 3.13 | 3.18 | 3.09 | 3.10 | 3.10 | -0.32% | 130,617 |
| Aug 19, 2024 | 3.10 | 3.19 | 3.07 | 3.11 | 3.11 | 0.32% | 165,634 |
| Aug 16, 2024 | 3.10 | 3.21 | 3.07 | 3.10 | 3.10 | -0.96% | 134,144 |
| Aug 15, 2024 | 3.05 | 3.21 | 3.01 | 3.13 | 3.13 | 3.64% | 177,238 |
| Aug 14, 2024 | 3.04 | 3.12 | 2.93 | 3.02 | 3.02 | -0.98% | 152,581 |
| Aug 13, 2024 | 2.89 | 3.11 | 2.86 | 3.05 | 3.05 | 5.54% | 178,636 |
| Aug 12, 2024 | 3.09 | 3.10 | 2.81 | 2.89 | 2.89 | -6.17% | 328,121 |
| Aug 9, 2024 | 3.20 | 3.31 | 2.72 | 3.08 | 3.08 | 6.21% | 550,460 |
| Aug 8, 2024 | 2.82 | 2.98 | 2.77 | 2.90 | 2.90 | 4.69% | 213,130 |
| Aug 7, 2024 | 2.85 | 2.92 | 2.75 | 2.77 | 2.77 | -1.07% | 114,286 |
| Aug 6, 2024 | 2.82 | 2.87 | 2.73 | 2.80 | 2.80 | 0.36% | 114,160 |
| Aug 5, 2024 | 2.68 | 2.83 | 2.60 | 2.79 | 2.79 | -2.79% | 186,210 |
| Aug 2, 2024 | 3.03 | 3.05 | 2.74 | 2.87 | 2.87 | -7.12% | 115,796 |
| Aug 1, 2024 | 3.16 | 3.16 | 2.96 | 3.09 | 3.09 | 0.65% | 171,078 |
| Jul 31, 2024 | 3.17 | 3.20 | 3.07 | 3.07 | 3.07 | -2.54% | 79,727 |
| Jul 30, 2024 | 3.14 | 3.21 | 3.07 | 3.15 | 3.15 | 0.64% | 73,581 |
| Jul 29, 2024 | 3.25 | 3.29 | 3.04 | 3.13 | 3.13 | -2.80% | 153,548 |
| Jul 26, 2024 | 3.23 | 3.35 | 3.22 | 3.22 | 3.22 | -1.83% | 68,600 |
| Jul 25, 2024 | 3.16 | 3.39 | 3.11 | 3.28 | 3.28 | 4.13% | 177,979 |
| Jul 24, 2024 | 3.19 | 3.26 | 3.13 | 3.15 | 3.15 | -1.56% | 95,829 |
| Jul 23, 2024 | 3.24 | 3.27 | 3.18 | 3.20 | 3.20 | -0.62% | 68,231 |
| Jul 22, 2024 | 3.20 | 3.26 | 3.12 | 3.22 | 3.22 | 2.22% | 128,685 |
| Jul 19, 2024 | 3.22 | 3.29 | 3.10 | 3.15 | 3.15 | -2.48% | 99,163 |
| Jul 18, 2024 | 3.46 | 3.51 | 3.19 | 3.23 | 3.23 | -5.56% | 170,820 |
| Jul 17, 2024 | 3.34 | 3.49 | 3.28 | 3.42 | 3.42 | 6.21% | 537,857 |
| Jul 16, 2024 | 2.99 | 3.29 | 2.94 | 3.22 | 3.22 | 16.25% | 332,514 |
| Jul 15, 2024 | 2.90 | 3.00 | 2.77 | 2.77 | 2.77 | -3.82% | 98,156 |
| Jul 12, 2024 | 2.75 | 2.89 | 2.70 | 2.88 | 2.88 | 4.73% | 48,961 |
| Jul 11, 2024 | 2.61 | 2.82 | 2.60 | 2.75 | 2.75 | 5.77% | 104,961 |
| Jul 10, 2024 | 2.68 | 2.70 | 2.58 | 2.60 | 2.60 | -3.70% | 88,163 |
| Jul 9, 2024 | 2.52 | 2.71 | 2.51 | 2.70 | 2.70 | 6.72% | 61,730 |
| Jul 8, 2024 | 2.55 | 2.56 | 2.48 | 2.53 | 2.53 | -0.20% | 188,212 |
| Jul 5, 2024 | 2.57 | 2.60 | 2.53 | 2.54 | 2.54 | -1.74% | 53,977 |
| Jul 3, 2024 | 2.60 | 2.66 | 2.58 | 2.58 | 2.58 | -2.64% | 18,150 |
| Jul 2, 2024 | 2.72 | 2.75 | 2.53 | 2.65 | 2.65 | -1.49% | 76,679 |
| Jul 1, 2024 | 2.91 | 2.91 | 2.66 | 2.69 | 2.69 | -7.24% | 103,988 |
| Jun 28, 2024 | 2.83 | 2.94 | 2.83 | 2.90 | 2.90 | 0.69% | 89,280 |
| Jun 27, 2024 | 2.82 | 2.88 | 2.75 | 2.88 | 2.88 | 1.77% | 66,417 |
| Jun 26, 2024 | 2.82 | 2.89 | 2.70 | 2.83 | 2.83 | 0.35% | 96,204 |
| Jun 25, 2024 | 2.86 | 2.87 | 2.79 | 2.82 | 2.82 | -2.76% | 48,845 |
| Jun 24, 2024 | 2.84 | 2.91 | 2.82 | 2.90 | 2.90 | 1.75% | 69,989 |
| Jun 21, 2024 | 2.75 | 2.85 | 2.70 | 2.85 | 2.85 | 3.64% | 120,334 |
| Jun 20, 2024 | 2.83 | 2.90 | 2.67 | 2.75 | 2.75 | -2.48% | 94,103 |
| Jun 18, 2024 | 2.94 | 3.00 | 2.80 | 2.82 | 2.82 | -4.73% | 100,095 |
| Jun 17, 2024 | 2.93 | 2.97 | 2.88 | 2.96 | 2.96 | 2.07% | 22,483 |
| Jun 14, 2024 | 2.88 | 2.93 | 2.84 | 2.90 | 2.90 | -1.36% | 65,159 |
| Jun 13, 2024 | 3.07 | 3.08 | 2.92 | 2.94 | 2.94 | -4.55% | 31,032 |
| Jun 12, 2024 | 3.00 | 3.18 | 3.00 | 3.08 | 3.08 | 5.12% | 156,481 |
| Jun 11, 2024 | 3.00 | 3.01 | 2.89 | 2.93 | 2.93 | -0.68% | 45,247 |
| Jun 10, 2024 | 2.96 | 3.00 | 2.87 | 2.95 | 2.95 | 0.34% | 145,149 |
| Jun 7, 2024 | 3.01 | 3.11 | 2.93 | 2.94 | 2.94 | -3.61% | 132,321 |
| Jun 6, 2024 | 3.00 | 3.11 | 2.88 | 3.05 | 3.05 | 2.35% | 114,947 |
| Jun 5, 2024 | 3.14 | 3.16 | 2.95 | 2.98 | 2.98 | -4.18% | 222,576 |
| Jun 4, 2024 | 3.48 | 3.48 | 3.09 | 3.11 | 3.11 | -10.63% | 142,884 |
| Jun 3, 2024 | 3.43 | 3.52 | 3.25 | 3.48 | 3.48 | 2.96% | 214,350 |
| May 31, 2024 | 3.34 | 3.49 | 3.31 | 3.38 | 3.38 | 1.81% | 58,461 |
| May 30, 2024 | 3.35 | 3.50 | 3.29 | 3.32 | 3.32 | -0.90% | 143,968 |
| May 29, 2024 | 3.30 | 3.36 | 3.24 | 3.35 | 3.35 | -0.89% | 72,017 |
| May 28, 2024 | 3.38 | 3.69 | 3.29 | 3.38 | 3.38 | 0.60% | 159,652 |
| May 24, 2024 | 3.42 | 3.46 | 3.35 | 3.36 | 3.36 | -1.47% | 110,979 |
| May 23, 2024 | 3.50 | 3.50 | 3.35 | 3.41 | 3.41 | -2.57% | 129,865 |
| May 22, 2024 | 3.49 | 3.56 | 3.43 | 3.50 | 3.50 | 0.86% | 200,447 |
| May 21, 2024 | 3.52 | 3.61 | 3.40 | 3.47 | 3.47 | -2.53% | 112,901 |
| May 20, 2024 | 3.59 | 3.64 | 3.51 | 3.56 | 3.56 | -0.84% | 124,546 |
| May 17, 2024 | 3.76 | 3.76 | 3.52 | 3.59 | 3.59 | -4.52% | 209,211 |
| May 16, 2024 | 3.86 | 3.92 | 3.75 | 3.76 | 3.76 | -4.08% | 135,439 |
| May 15, 2024 | 4.33 | 4.33 | 3.80 | 3.92 | 3.92 | -7.33% | 240,167 |
| May 14, 2024 | 4.32 | 4.48 | 4.21 | 4.23 | 4.23 | -2.98% | 335,980 |
| May 13, 2024 | 4.48 | 4.60 | 4.31 | 4.36 | 4.36 | -1.36% | 348,623 |
| May 10, 2024 | 4.00 | 4.43 | 3.71 | 4.42 | 4.42 | 20.77% | 826,951 |
| May 9, 2024 | 3.66 | 3.77 | 3.63 | 3.66 | 3.66 | 0.55% | 378,810 |
| May 8, 2024 | 3.58 | 3.75 | 3.50 | 3.64 | 3.64 | -0.27% | 236,579 |
| May 7, 2024 | 3.61 | 3.71 | 3.55 | 3.65 | 3.65 | 1.39% | 310,116 |
| May 6, 2024 | 3.54 | 3.71 | 3.50 | 3.60 | 3.60 | 2.56% | 201,669 |