Oportun Financial Corporation (OPRT)
NASDAQ: OPRT · Real-Time Price · USD
5.04
+0.25 (5.22%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Oportun Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 4.82 | 5.06 | 4.70 | 5.04 | 5.04 | 5.22% | 206,774 |
| Apr 23, 2025 | 4.76 | 4.96 | 4.73 | 4.79 | 4.79 | 3.68% | 248,472 |
| Apr 22, 2025 | 4.40 | 4.64 | 4.39 | 4.62 | 4.62 | 5.72% | 191,086 |
| Apr 21, 2025 | 4.58 | 4.69 | 4.35 | 4.37 | 4.37 | -5.21% | 290,909 |
| Apr 17, 2025 | 4.42 | 4.67 | 4.40 | 4.61 | 4.61 | 4.54% | 399,358 |
| Apr 16, 2025 | 4.11 | 4.45 | 4.05 | 4.41 | 4.41 | 7.30% | 489,940 |
| Apr 15, 2025 | 4.17 | 4.23 | 4.11 | 4.11 | 4.11 | -0.72% | 288,158 |
| Apr 14, 2025 | 4.27 | 4.32 | 4.11 | 4.14 | 4.14 | -1.90% | 269,950 |
| Apr 11, 2025 | 4.27 | 4.45 | 4.15 | 4.22 | 4.22 | -4.74% | 530,562 |
| Apr 10, 2025 | 4.41 | 4.59 | 4.15 | 4.43 | 4.43 | -3.28% | 510,020 |
| Apr 9, 2025 | 4.30 | 4.95 | 4.08 | 4.58 | 4.58 | 5.29% | 732,453 |
| Apr 8, 2025 | 4.86 | 5.28 | 4.28 | 4.35 | 4.35 | -5.84% | 388,380 |
| Apr 7, 2025 | 4.14 | 4.76 | 4.10 | 4.62 | 4.62 | 5.48% | 612,434 |
| Apr 4, 2025 | 4.81 | 5.00 | 4.17 | 4.38 | 4.38 | -12.22% | 1,058,621 |
| Apr 3, 2025 | 5.39 | 5.44 | 4.90 | 4.99 | 4.99 | -13.82% | 788,968 |
| Apr 2, 2025 | 5.50 | 5.84 | 5.46 | 5.79 | 5.79 | 4.70% | 309,417 |
| Apr 1, 2025 | 5.55 | 5.76 | 5.37 | 5.53 | 5.53 | 0.73% | 277,435 |
| Mar 31, 2025 | 5.41 | 5.56 | 5.29 | 5.49 | 5.49 | -2.14% | 517,624 |
| Mar 28, 2025 | 6.03 | 6.11 | 5.52 | 5.61 | 5.61 | -7.12% | 509,671 |
| Mar 27, 2025 | 5.65 | 6.08 | 5.63 | 6.04 | 6.04 | 5.96% | 421,616 |
| Mar 26, 2025 | 5.94 | 6.04 | 5.67 | 5.70 | 5.70 | -3.39% | 313,896 |
| Mar 25, 2025 | 6.20 | 6.24 | 5.82 | 5.90 | 5.90 | -4.38% | 305,368 |
| Mar 24, 2025 | 6.15 | 6.27 | 6.06 | 6.17 | 6.17 | 4.40% | 304,586 |
| Mar 21, 2025 | 6.08 | 6.12 | 5.86 | 5.91 | 5.91 | -4.68% | 443,275 |
| Mar 20, 2025 | 5.62 | 6.24 | 5.60 | 6.20 | 6.20 | 8.77% | 555,741 |
| Mar 19, 2025 | 5.52 | 5.78 | 5.46 | 5.70 | 5.70 | 3.64% | 470,496 |
| Mar 18, 2025 | 5.75 | 5.87 | 5.46 | 5.50 | 5.50 | -5.01% | 440,081 |
| Mar 17, 2025 | 5.56 | 5.81 | 5.54 | 5.79 | 5.79 | 4.89% | 482,242 |
| Mar 14, 2025 | 5.70 | 5.88 | 5.50 | 5.52 | 5.52 | -1.60% | 602,403 |
| Mar 13, 2025 | 6.07 | 6.26 | 5.58 | 5.61 | 5.61 | -8.48% | 525,542 |
| Mar 12, 2025 | 6.13 | 6.37 | 6.02 | 6.13 | 6.13 | 4.43% | 472,235 |
| Mar 11, 2025 | 5.89 | 6.26 | 5.71 | 5.87 | 5.87 | -0.51% | 694,410 |
| Mar 10, 2025 | 6.39 | 6.54 | 5.67 | 5.90 | 5.90 | -11.14% | 2,404,859 |
| Mar 7, 2025 | 6.38 | 6.64 | 6.09 | 6.64 | 6.64 | 4.40% | 381,850 |
| Mar 6, 2025 | 6.66 | 6.70 | 6.24 | 6.36 | 6.36 | -5.78% | 318,176 |
| Mar 5, 2025 | 6.49 | 6.76 | 6.44 | 6.75 | 6.75 | 4.01% | 317,884 |
| Mar 4, 2025 | 6.79 | 6.79 | 6.13 | 6.49 | 6.49 | -8.20% | 678,953 |
| Mar 3, 2025 | 7.16 | 7.54 | 6.95 | 7.07 | 7.07 | 0.14% | 594,750 |
| Feb 28, 2025 | 6.97 | 7.08 | 6.78 | 7.06 | 7.06 | 0.57% | 376,584 |
| Feb 27, 2025 | 7.02 | 7.23 | 6.91 | 7.02 | 7.02 | 1.15% | 317,421 |
| Feb 26, 2025 | 7.16 | 7.28 | 6.93 | 6.94 | 6.94 | -3.48% | 443,587 |
| Feb 25, 2025 | 7.46 | 7.56 | 7.02 | 7.19 | 7.19 | -4.26% | 730,605 |
| Feb 24, 2025 | 7.97 | 8.18 | 7.44 | 7.51 | 7.51 | -4.82% | 580,277 |
| Feb 21, 2025 | 7.96 | 8.37 | 7.70 | 7.89 | 7.89 | -0.88% | 703,509 |
| Feb 20, 2025 | 8.18 | 8.57 | 7.76 | 7.96 | 7.96 | -3.40% | 786,596 |
| 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 |