Oportun Financial Corporation (OPRT)
NASDAQ: OPRT · Real-Time Price · USD
5.61
-0.43 (-7.12%)
At close: Mar 28, 2025, 4:00 PM
5.66
+0.05 (0.83%)
Pre-market: Mar 31, 2025, 7:00 AM EDT
Oportun Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.03 | 6.11 | 5.52 | 5.61 | 5.61 | -7.12% | 509,613 |
| 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 |
| Feb 11, 2025 | 5.71 | 5.81 | 5.56 | 5.74 | 5.74 | 2.14% | 443,191 |
| Feb 10, 2025 | 5.43 | 5.99 | 5.39 | 5.62 | 5.62 | 4.66% | 531,933 |
| Feb 7, 2025 | 5.38 | 5.45 | 5.19 | 5.37 | 5.37 | -0.37% | 181,112 |
| Feb 6, 2025 | 5.51 | 5.58 | 5.29 | 5.39 | 5.39 | -1.28% | 241,207 |
| Feb 5, 2025 | 5.37 | 5.49 | 5.14 | 5.46 | 5.46 | 1.87% | 256,627 |
| Feb 4, 2025 | 4.68 | 5.37 | 4.66 | 5.36 | 5.36 | 16.02% | 305,962 |
| Feb 3, 2025 | 4.54 | 4.73 | 4.30 | 4.62 | 4.62 | 0.43% | 268,751 |
| Jan 31, 2025 | 4.10 | 4.62 | 4.10 | 4.60 | 4.60 | 12.20% | 369,270 |
| Jan 30, 2025 | 4.02 | 4.15 | 3.96 | 4.10 | 4.10 | 2.76% | 313,710 |
| Jan 29, 2025 | 3.92 | 4.09 | 3.90 | 3.99 | 3.99 | 0.76% | 466,355 |
| Jan 28, 2025 | 3.86 | 4.02 | 3.76 | 3.96 | 3.96 | 3.13% | 249,965 |
| Jan 27, 2025 | 3.83 | 3.90 | 3.75 | 3.84 | 3.84 | 0.26% | 277,329 |
| Jan 24, 2025 | 3.79 | 3.88 | 3.67 | 3.83 | 3.83 | 0.52% | 188,187 |
| Jan 23, 2025 | 3.79 | 3.85 | 3.76 | 3.81 | 3.81 | 0.26% | 171,400 |
| Jan 22, 2025 | 3.70 | 3.87 | 3.70 | 3.80 | 3.80 | 2.43% | 188,027 |
| Jan 21, 2025 | 3.93 | 3.96 | 3.62 | 3.71 | 3.71 | -5.60% | 297,541 |
| Jan 17, 2025 | 3.90 | 3.99 | 3.84 | 3.93 | 3.93 | 1.29% | 134,622 |
| Jan 16, 2025 | 3.90 | 3.94 | 3.83 | 3.88 | 3.88 | - | 87,670 |