Oportun Financial Corporation (OPRT)
NASDAQ: OPRT · Real-Time Price · USD
6.69
0.00 (0.00%)
At close: Sep 16, 2025, 4:00 PM EDT
6.69
0.00 (0.00%)
After-hours: Sep 16, 2025, 4:10 PM EDT
Oportun Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 6.72 | 6.75 | 6.61 | 6.71 | - | 0.30% | 243,250 |
| 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 |
| Aug 1, 2025 | 5.95 | 5.95 | 5.66 | 5.81 | 5.81 | -5.22% | 614,211 |
| Jul 31, 2025 | 6.17 | 6.29 | 6.11 | 6.13 | 6.13 | -0.81% | 277,690 |
| Jul 30, 2025 | 6.23 | 6.29 | 6.13 | 6.18 | 6.18 | -0.48% | 384,761 |
| Jul 29, 2025 | 6.27 | 6.30 | 6.13 | 6.21 | 6.21 | 0.16% | 337,976 |
| Jul 28, 2025 | 6.39 | 6.39 | 6.10 | 6.20 | 6.20 | -2.52% | 480,081 |
| Jul 25, 2025 | 6.29 | 6.40 | 6.24 | 6.36 | 6.36 | 0.95% | 331,804 |
| Jul 24, 2025 | 6.62 | 6.63 | 6.27 | 6.30 | 6.30 | -4.98% | 644,696 |
| Jul 23, 2025 | 6.51 | 6.65 | 6.42 | 6.63 | 6.63 | 3.59% | 566,275 |
| Jul 22, 2025 | 6.27 | 6.54 | 6.24 | 6.40 | 6.40 | 3.23% | 689,162 |
| Jul 21, 2025 | 6.15 | 6.47 | 6.13 | 6.20 | 6.20 | 0.81% | 492,926 |
| Jul 18, 2025 | 6.39 | 6.40 | 5.93 | 6.15 | 6.15 | -2.84% | 535,872 |
| Jul 17, 2025 | 6.20 | 6.38 | 6.12 | 6.33 | 6.33 | 1.77% | 455,976 |
| Jul 16, 2025 | 6.53 | 6.55 | 6.12 | 6.22 | 6.22 | -4.16% | 449,492 |
| Jul 15, 2025 | 6.55 | 6.56 | 6.39 | 6.49 | 6.49 | - | 445,814 |
| Jul 14, 2025 | 6.75 | 6.77 | 6.10 | 6.49 | 6.49 | -4.28% | 1,247,466 |
| Jul 11, 2025 | 6.96 | 7.03 | 6.77 | 6.78 | 6.78 | -2.87% | 282,750 |
| Jul 10, 2025 | 7.16 | 7.26 | 6.82 | 6.98 | 6.98 | -2.51% | 494,644 |
| Jul 9, 2025 | 7.11 | 7.18 | 6.92 | 7.16 | 7.16 | 0.70% | 489,332 |
| Jul 8, 2025 | 7.69 | 7.75 | 6.90 | 7.11 | 7.11 | -7.54% | 661,417 |