Oportun Financial Corporation (OPRT)
NASDAQ: OPRT · Real-Time Price · USD
5.74
-0.31 (-5.12%)
At close: Jan 23, 2026, 4:00 PM EST
5.73
-0.01 (-0.17%)
After-hours: Jan 23, 2026, 7:25 PM EST
Oportun Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.03 | 6.11 | 5.57 | 5.74 | 5.74 | -5.12% | 1,067,139 |
| Jan 22, 2026 | 5.30 | 6.29 | 5.30 | 6.05 | 6.05 | 25.00% | 3,026,816 |
| Jan 21, 2026 | 4.90 | 5.04 | 4.74 | 4.84 | 4.84 | -0.21% | 599,644 |
| Jan 20, 2026 | 5.00 | 5.02 | 4.79 | 4.85 | 4.85 | -3.58% | 396,538 |
| Jan 16, 2026 | 5.14 | 5.17 | 5.00 | 5.03 | 5.03 | -1.95% | 607,890 |
| Jan 15, 2026 | 5.01 | 5.23 | 5.01 | 5.13 | 5.13 | 1.18% | 341,288 |
| Jan 14, 2026 | 5.03 | 5.12 | 5.00 | 5.07 | 5.07 | 0.20% | 347,436 |
| Jan 13, 2026 | 5.23 | 5.23 | 5.04 | 5.06 | 5.06 | -2.88% | 374,839 |
| Jan 12, 2026 | 5.41 | 5.42 | 5.08 | 5.21 | 5.21 | -0.95% | 296,023 |
| Jan 9, 2026 | 5.32 | 5.40 | 5.15 | 5.26 | 5.26 | -1.13% | 270,879 |
| Jan 8, 2026 | 5.25 | 5.41 | 5.23 | 5.32 | 5.32 | 0.76% | 256,216 |
| Jan 7, 2026 | 5.24 | 5.38 | 5.11 | 5.28 | 5.28 | 1.34% | 327,072 |
| Jan 6, 2026 | 5.19 | 5.22 | 5.03 | 5.21 | 5.21 | -0.57% | 296,549 |
| Jan 5, 2026 | 5.07 | 5.40 | 5.07 | 5.24 | 5.24 | 3.56% | 403,101 |
| Jan 2, 2026 | 5.29 | 5.36 | 5.01 | 5.06 | 5.06 | -4.35% | 309,560 |
| Dec 31, 2025 | 5.33 | 5.38 | 5.28 | 5.29 | 5.29 | -1.12% | 249,807 |
| Dec 30, 2025 | 5.30 | 5.41 | 5.24 | 5.35 | 5.35 | 1.13% | 246,489 |
| Dec 29, 2025 | 5.35 | 5.38 | 5.28 | 5.29 | 5.29 | -1.49% | 177,132 |
| Dec 26, 2025 | 5.35 | 5.41 | 5.29 | 5.37 | 5.37 | -0.74% | 157,513 |
| Dec 24, 2025 | 5.45 | 5.49 | 5.36 | 5.41 | 5.41 | -1.10% | 89,150 |
| Dec 23, 2025 | 5.30 | 5.56 | 5.30 | 5.47 | 5.47 | 0.18% | 299,332 |
| Dec 22, 2025 | 5.45 | 5.57 | 5.42 | 5.46 | 5.46 | 0.74% | 305,350 |
| Dec 19, 2025 | 5.45 | 5.57 | 5.33 | 5.42 | 5.42 | -0.55% | 370,973 |
| Dec 18, 2025 | 5.59 | 5.70 | 5.45 | 5.45 | 5.45 | -1.09% | 395,405 |
| Dec 17, 2025 | 5.42 | 5.64 | 5.39 | 5.51 | 5.51 | 0.36% | 271,310 |
| Dec 16, 2025 | 5.45 | 5.56 | 5.27 | 5.49 | 5.49 | 0.55% | 227,628 |
| Dec 15, 2025 | 5.64 | 5.64 | 5.42 | 5.46 | 5.46 | -1.97% | 222,318 |
| Dec 12, 2025 | 5.71 | 5.73 | 5.57 | 5.57 | 5.57 | -2.11% | 240,626 |
| Dec 11, 2025 | 5.68 | 5.82 | 5.56 | 5.69 | 5.69 | - | 342,045 |
| Dec 10, 2025 | 5.49 | 5.72 | 5.39 | 5.69 | 5.69 | 3.27% | 613,628 |
| Dec 9, 2025 | 5.39 | 5.54 | 5.35 | 5.51 | 5.51 | 1.66% | 263,556 |
| Dec 8, 2025 | 5.36 | 5.50 | 5.28 | 5.42 | 5.42 | 1.69% | 288,462 |
| Dec 5, 2025 | 5.25 | 5.38 | 5.21 | 5.33 | 5.33 | 1.14% | 253,897 |
| Dec 4, 2025 | 5.20 | 5.28 | 5.19 | 5.27 | 5.27 | -0.38% | 329,762 |
| Dec 3, 2025 | 5.14 | 5.30 | 5.12 | 5.29 | 5.29 | 3.12% | 332,781 |
| Dec 2, 2025 | 5.15 | 5.17 | 5.04 | 5.13 | 5.13 | 0.20% | 271,786 |
| Dec 1, 2025 | 5.07 | 5.21 | 4.88 | 5.12 | 5.12 | -0.97% | 313,356 |
| Nov 28, 2025 | 5.14 | 5.26 | 5.09 | 5.17 | 5.17 | 1.57% | 123,134 |
| Nov 26, 2025 | 4.94 | 5.17 | 4.90 | 5.09 | 5.09 | 2.62% | 261,325 |
| Nov 25, 2025 | 4.80 | 4.97 | 4.76 | 4.96 | 4.96 | 3.77% | 580,151 |
| Nov 24, 2025 | 4.69 | 4.80 | 4.61 | 4.78 | 4.78 | 2.36% | 331,082 |
| Nov 21, 2025 | 4.51 | 4.70 | 4.50 | 4.67 | 4.67 | 3.55% | 484,643 |
| Nov 20, 2025 | 4.76 | 4.86 | 4.47 | 4.51 | 4.51 | -3.22% | 351,036 |
| Nov 19, 2025 | 4.66 | 4.69 | 4.56 | 4.66 | 4.66 | -0.21% | 336,724 |
| Nov 18, 2025 | 4.65 | 4.73 | 4.59 | 4.67 | 4.67 | -0.64% | 391,918 |
| Nov 17, 2025 | 4.79 | 4.85 | 4.69 | 4.70 | 4.70 | -2.49% | 538,050 |
| Nov 14, 2025 | 4.79 | 4.86 | 4.67 | 4.82 | 4.82 | - | 655,614 |
| Nov 13, 2025 | 4.81 | 4.88 | 4.75 | 4.82 | 4.82 | -0.41% | 429,165 |
| Nov 12, 2025 | 4.74 | 4.87 | 4.67 | 4.84 | 4.84 | 2.11% | 262,901 |
| Nov 11, 2025 | 4.74 | 4.76 | 4.65 | 4.74 | 4.74 | - | 234,168 |