Skip to main content
Oportun Financial Corporation (OPRT)
NASDAQ: OPRT · Real-Time Price · USD
3.082
-0.028 (-0.90%)
Nov 21, 2024, 11:22 AM EST - Market open

Oportun Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20243.133.153.003.113.11-0.96%157,222
Nov 19, 20243.113.223.073.143.14-1.26%147,474
Nov 18, 20243.073.283.073.183.182.58%142,040
Nov 15, 20243.053.142.983.103.101.31%254,939
Nov 14, 20242.993.072.823.063.062.00%106,724
Nov 13, 20243.303.322.873.003.00-3.54%273,348
Nov 12, 20243.203.263.103.113.11-2.81%147,384
Nov 11, 20243.103.243.073.203.203.90%173,482
Nov 8, 20242.913.152.913.083.084.41%202,743
Nov 7, 20242.893.022.892.952.951.37%98,311
Nov 6, 20242.852.972.782.912.919.81%249,632
Nov 5, 20242.672.752.622.652.65-0.38%63,484
Nov 4, 20242.692.812.652.662.66-0.75%79,198
Nov 1, 20242.802.842.652.682.68-3.60%100,227
Oct 31, 20242.812.962.762.782.78-2.46%199,878
Oct 30, 20242.733.142.622.852.8510.04%407,741
Oct 29, 20242.662.672.512.592.59-3.36%86,000
Oct 28, 20242.652.742.612.682.681.90%90,612
Oct 25, 20242.692.742.612.632.63-2.23%65,834
Oct 24, 20242.682.712.612.692.691.89%31,569
Oct 23, 20242.612.672.572.642.640.38%43,756
Oct 22, 20242.602.642.552.632.632.33%49,936
Oct 21, 20242.652.712.542.572.57-3.02%130,423
Oct 18, 20242.592.732.562.652.653.52%54,585
Oct 17, 20242.582.582.502.562.56-68,724
Oct 16, 20242.452.582.452.562.566.22%90,357
Oct 15, 20242.452.572.402.412.41-0.82%209,420
Oct 14, 20242.582.602.432.432.43-5.81%128,296
Oct 11, 20242.462.632.462.582.584.45%56,457
Oct 10, 20242.522.572.412.472.47-5.00%176,646
Oct 9, 20242.622.632.572.602.60-1.89%36,780
Oct 8, 20242.722.722.562.652.65-2.21%76,681
Oct 7, 20242.882.882.642.712.71-4.91%81,022
Oct 4, 20242.672.872.642.852.857.55%65,262
Oct 3, 20242.772.782.612.652.65-6.03%72,361
Oct 2, 20242.762.822.762.822.821.81%27,060
Oct 1, 20242.842.842.712.772.77-1.42%64,835
Sep 30, 20242.742.832.742.812.812.55%20,464
Sep 27, 20242.812.962.662.742.74-1.08%287,076
Sep 26, 20242.642.772.642.772.776.13%106,932
Sep 25, 20242.822.822.612.612.61-6.12%64,061
Sep 24, 20242.922.922.772.782.78-4.79%62,269
Sep 23, 20242.883.142.862.922.920.34%203,877
Sep 20, 20242.943.002.822.912.910.34%204,718
Sep 19, 20242.952.982.872.902.901.05%64,759
Sep 18, 20242.762.982.762.872.874.36%77,654
Sep 17, 20242.632.802.582.752.752.61%73,285
Sep 16, 20242.602.782.572.682.681.90%148,854
Sep 13, 20242.442.662.402.632.6310.04%628,391
Sep 12, 20242.502.522.372.392.39-2.65%73,720
Sep 11, 20242.602.602.422.462.46-4.66%63,490
Sep 10, 20242.672.672.372.582.58-2.46%169,951
Sep 9, 20242.792.822.622.642.64-5.04%75,394
Sep 6, 20242.832.842.752.782.78-0.71%280,848
Sep 5, 20242.852.852.702.802.80-1.06%71,180
Sep 4, 20242.812.862.812.832.830.35%20,730
Sep 3, 20242.922.932.732.822.82-5.05%125,519
Aug 30, 20243.063.082.892.972.97-2.30%71,217
Aug 29, 20242.993.132.983.043.042.36%44,182
Aug 28, 20242.962.972.862.972.97-68,795
Aug 27, 20243.103.122.932.972.97-4.50%101,026
Aug 26, 20243.103.153.073.113.110.32%57,925
Aug 23, 20243.063.193.013.103.101.64%252,933
Aug 22, 20243.143.153.033.053.05-2.87%109,214
Aug 21, 20243.113.173.073.143.141.29%90,613
Aug 20, 20243.133.183.093.103.10-0.32%130,617
Aug 19, 20243.103.193.073.113.110.32%165,634
Aug 16, 20243.103.213.073.103.10-0.96%134,144
Aug 15, 20243.053.213.013.133.133.64%177,238
Aug 14, 20243.043.122.933.023.02-0.98%152,581
Aug 13, 20242.893.112.863.053.055.54%178,636
Aug 12, 20243.093.102.812.892.89-6.17%328,121
Aug 9, 20243.203.312.723.083.086.21%550,460
Aug 8, 20242.822.982.772.902.904.69%213,130
Aug 7, 20242.852.922.752.772.77-1.07%114,286
Aug 6, 20242.822.872.732.802.800.36%114,160
Aug 5, 20242.682.832.602.792.79-2.79%186,210
Aug 2, 20243.033.052.742.872.87-7.12%115,796
Aug 1, 20243.163.162.963.093.090.65%171,078
Jul 31, 20243.173.203.073.073.07-2.54%79,727
Jul 30, 20243.143.213.073.153.150.64%73,581
Jul 29, 20243.253.293.043.133.13-2.80%153,548
Jul 26, 20243.233.353.223.223.22-1.83%68,600
Jul 25, 20243.163.393.113.283.284.13%177,979
Jul 24, 20243.193.263.133.153.15-1.56%95,829
Jul 23, 20243.243.273.183.203.20-0.62%68,231
Jul 22, 20243.203.263.123.223.222.22%128,685
Jul 19, 20243.223.293.103.153.15-2.48%99,163
Jul 18, 20243.463.513.193.233.23-5.56%170,820
Jul 17, 20243.343.493.283.423.426.21%537,857
Jul 16, 20242.993.292.943.223.2216.25%332,514
Jul 15, 20242.903.002.772.772.77-3.82%98,156
Jul 12, 20242.752.892.702.882.884.73%48,961
Jul 11, 20242.612.822.602.752.755.77%104,961
Jul 10, 20242.682.702.582.602.60-3.70%88,163
Jul 9, 20242.522.712.512.702.706.72%61,730
Jul 8, 20242.552.562.482.532.53-0.20%188,212
Jul 5, 20242.572.602.532.542.54-1.74%53,977
Jul 3, 20242.602.662.582.582.58-2.64%18,150
Jul 2, 20242.722.752.532.652.65-1.49%76,679