Oportun Financial Corporation (OPRT)
NASDAQ: OPRT · Real-Time Price · USD
6.30
-0.33 (-4.98%)
Jul 24, 2025, 4:00 PM - Market closed

Oportun Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20256.626.636.276.306.30-4.98%644,696
Jul 23, 20256.516.656.426.636.633.59%566,275
Jul 22, 20256.276.546.246.406.403.23%689,162
Jul 21, 20256.156.476.136.206.200.81%492,926
Jul 18, 20256.396.405.936.156.15-2.84%535,872
Jul 17, 20256.206.386.126.336.331.77%455,976
Jul 16, 20256.536.556.126.226.22-4.16%449,492
Jul 15, 20256.556.566.396.496.49-445,814
Jul 14, 20256.756.776.106.496.49-4.28%1,247,466
Jul 11, 20256.967.036.776.786.78-2.87%282,750
Jul 10, 20257.167.266.826.986.98-2.51%494,644
Jul 9, 20257.117.186.927.167.160.70%489,332
Jul 8, 20257.697.756.907.117.11-7.54%661,417
Jul 7, 20256.907.976.887.697.698.62%1,251,274
Jul 3, 20256.907.116.887.087.083.06%340,245
Jul 2, 20256.736.926.646.876.871.93%624,595
Jul 1, 20257.067.226.606.746.74-5.87%945,591
Jun 30, 20257.237.747.157.167.16-2.72%1,585,214
Jun 27, 20257.407.557.107.367.36-1.21%5,312,967
Jun 26, 20256.867.486.867.457.459.08%576,053
Jun 25, 20257.247.276.816.836.83-3.39%311,496
Jun 24, 20257.027.436.917.077.073.67%712,128
Jun 23, 20256.786.916.326.826.82-0.15%519,346
Jun 20, 20257.177.226.796.836.83-2.43%583,499
Jun 18, 20256.807.076.707.007.003.09%358,528
Jun 17, 20257.247.316.786.796.79-7.24%288,090
Jun 16, 20256.977.356.917.327.327.49%300,911
Jun 13, 20256.797.006.736.816.81-2.85%281,133
Jun 12, 20257.387.507.007.017.01-5.27%339,047
Jun 11, 20256.947.446.667.407.407.25%467,777
Jun 10, 20256.817.096.636.906.901.32%499,495
Jun 9, 20257.127.166.816.816.81-3.13%443,035
Jun 6, 20256.707.056.687.037.036.68%408,192
Jun 5, 20256.296.866.266.596.595.61%610,655
Jun 4, 20256.706.826.226.246.24-6.45%225,597
Jun 3, 20256.286.676.226.676.676.04%228,265
Jun 2, 20256.646.796.146.296.29-5.41%421,643
May 30, 20256.596.686.426.656.65-0.15%292,219
May 29, 20256.596.696.466.666.661.06%213,698
May 28, 20256.396.596.256.596.593.45%249,440
May 27, 20256.206.436.136.376.373.58%346,369
May 23, 20256.216.356.116.156.15-3.91%264,964
May 22, 20256.396.486.256.406.40-1.08%205,004
May 21, 20256.796.876.396.476.47-6.50%248,810
May 20, 20256.856.956.716.926.920.36%255,106
May 19, 20256.587.046.486.906.902.15%266,306
May 16, 20256.947.006.676.756.75-2.46%331,509
May 15, 20257.157.206.696.926.92-3.22%308,816
May 14, 20257.357.476.947.157.15-1.92%497,055
May 13, 20256.757.366.757.297.298.00%564,098