Oportun Financial Corporation (OPRT)
NASDAQ: OPRT · Real-Time Price · USD
5.15
+0.05 (1.08%)
Oct 13, 2025, 11:28 AM EDT - Market open
Oportun Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 5.14 | 5.34 | 5.14 | 5.12 | - | 0.59% | 67,399 |
| Oct 10, 2025 | 5.39 | 5.50 | 5.07 | 5.09 | 5.09 | -5.57% | 656,837 |
| Oct 9, 2025 | 5.45 | 5.47 | 5.37 | 5.39 | 5.39 | -1.10% | 420,338 |
| Oct 8, 2025 | 5.46 | 5.50 | 5.34 | 5.45 | 5.45 | 0.74% | 581,596 |
| Oct 7, 2025 | 5.47 | 5.51 | 5.31 | 5.41 | 5.41 | -5.75% | 1,009,213 |
| Oct 6, 2025 | 5.83 | 5.92 | 5.72 | 5.74 | 5.74 | -1.03% | 543,530 |
| Oct 3, 2025 | 5.92 | 6.02 | 5.80 | 5.80 | 5.80 | -1.86% | 451,087 |
| Oct 2, 2025 | 6.10 | 6.12 | 5.91 | 5.91 | 5.91 | -2.64% | 509,983 |
| Oct 1, 2025 | 6.10 | 6.16 | 5.96 | 6.07 | 6.07 | -1.62% | 810,406 |
| Sep 30, 2025 | 6.22 | 6.22 | 6.00 | 6.17 | 6.17 | -0.80% | 1,158,100 |
| Sep 29, 2025 | 6.45 | 6.45 | 6.16 | 6.22 | 6.22 | -2.66% | 589,894 |
| Sep 26, 2025 | 6.44 | 6.50 | 6.37 | 6.39 | 6.39 | -0.62% | 417,087 |
| Sep 25, 2025 | 6.42 | 6.54 | 6.31 | 6.43 | 6.43 | -1.08% | 334,083 |
| Sep 24, 2025 | 6.72 | 6.84 | 6.46 | 6.50 | 6.50 | -3.42% | 346,943 |
| Sep 23, 2025 | 7.00 | 7.09 | 6.67 | 6.73 | 6.73 | -3.58% | 475,820 |
| Sep 22, 2025 | 7.02 | 7.15 | 6.91 | 6.98 | 6.98 | -1.69% | 439,645 |
| Sep 19, 2025 | 7.12 | 7.33 | 7.04 | 7.10 | 7.10 | 0.14% | 2,025,531 |
| Sep 18, 2025 | 6.87 | 7.09 | 6.79 | 7.09 | 7.09 | 4.26% | 982,819 |
| Sep 17, 2025 | 6.71 | 6.95 | 6.71 | 6.80 | 6.80 | 1.64% | 489,365 |
| Sep 16, 2025 | 6.72 | 6.77 | 6.61 | 6.69 | 6.69 | - | 470,597 |
| Sep 15, 2025 | 6.70 | 6.84 | 6.62 | 6.69 | 6.69 | 0.60% | 476,712 |
| Sep 12, 2025 | 6.33 | 6.71 | 6.24 | 6.65 | 6.65 | 5.22% | 672,393 |
| Sep 11, 2025 | 6.44 | 6.53 | 6.14 | 6.32 | 6.32 | -1.86% | 1,159,568 |
| Sep 10, 2025 | 6.74 | 6.74 | 6.37 | 6.44 | 6.44 | -3.30% | 368,784 |
| Sep 9, 2025 | 6.68 | 6.76 | 6.62 | 6.66 | 6.66 | -0.15% | 620,891 |
| Sep 8, 2025 | 6.68 | 6.77 | 6.52 | 6.67 | 6.67 | 1.52% | 501,981 |
| Sep 5, 2025 | 6.82 | 6.88 | 6.47 | 6.57 | 6.57 | -2.67% | 471,902 |
| Sep 4, 2025 | 6.52 | 6.95 | 6.40 | 6.75 | 6.75 | 3.69% | 1,158,312 |
| Sep 3, 2025 | 6.29 | 6.52 | 6.28 | 6.51 | 6.51 | 3.01% | 684,496 |
| Sep 2, 2025 | 6.43 | 6.61 | 6.25 | 6.32 | 6.32 | -4.39% | 471,745 |
| Aug 29, 2025 | 6.60 | 6.73 | 6.52 | 6.61 | 6.61 | -0.15% | 464,309 |
| Aug 28, 2025 | 6.59 | 6.67 | 6.51 | 6.62 | 6.62 | 1.22% | 455,701 |
| Aug 27, 2025 | 6.57 | 6.67 | 6.44 | 6.54 | 6.54 | -0.61% | 670,368 |
| Aug 26, 2025 | 6.40 | 6.65 | 6.38 | 6.58 | 6.58 | 2.49% | 462,849 |
| Aug 25, 2025 | 5.96 | 6.48 | 5.93 | 6.42 | 6.42 | 7.00% | 1,594,080 |
| Aug 22, 2025 | 5.89 | 6.15 | 5.77 | 6.00 | 6.00 | 3.09% | 458,464 |
| Aug 21, 2025 | 5.57 | 5.83 | 5.51 | 5.82 | 5.82 | 3.37% | 578,669 |
| Aug 20, 2025 | 5.80 | 5.92 | 5.62 | 5.63 | 5.63 | -3.43% | 358,804 |
| Aug 19, 2025 | 6.05 | 6.13 | 5.77 | 5.83 | 5.83 | -3.00% | 606,813 |
| Aug 18, 2025 | 6.05 | 6.14 | 5.97 | 6.01 | 6.01 | -0.66% | 454,154 |
| Aug 15, 2025 | 6.24 | 6.30 | 6.02 | 6.05 | 6.05 | -2.26% | 1,046,817 |
| Aug 14, 2025 | 6.20 | 6.26 | 6.05 | 6.19 | 6.19 | -0.96% | 289,127 |
| Aug 13, 2025 | 6.11 | 6.32 | 6.06 | 6.25 | 6.25 | 3.31% | 544,474 |
| Aug 12, 2025 | 5.95 | 6.09 | 5.88 | 6.05 | 6.05 | 3.24% | 277,592 |
| Aug 11, 2025 | 5.90 | 5.99 | 5.76 | 5.86 | 5.86 | -0.51% | 281,366 |
| Aug 8, 2025 | 5.89 | 5.95 | 5.66 | 5.89 | 5.89 | 0.17% | 492,491 |
| Aug 7, 2025 | 6.86 | 6.86 | 5.74 | 5.88 | 5.88 | -7.26% | 1,304,483 |
| Aug 6, 2025 | 6.39 | 6.56 | 6.30 | 6.34 | 6.34 | 0.16% | 783,478 |
| Aug 5, 2025 | 6.20 | 6.39 | 6.00 | 6.33 | 6.33 | 3.43% | 459,862 |
| Aug 4, 2025 | 5.87 | 6.39 | 5.76 | 6.12 | 6.12 | 5.34% | 461,264 |