Oportun Financial Corporation (OPRT)
NASDAQ: OPRT · Real-Time Price · USD
11.31
-0.29 (-2.50%)
Nov 6, 2026, 4:00 PM EST - Market closed
Oportun Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 11.47 | 11.51 | 11.05 | 11.31 | 11.31 | -2.50% | 617,338 |
| Nov 5, 2026 | 13.17 | 13.34 | 11.49 | 11.60 | 11.60 | -10.84% | 1,532,142 |
| Nov 4, 2026 | 12.00 | 13.05 | 11.74 | 13.01 | 13.01 | 29.58% | 2,815,154 |
| Nov 3, 2026 | 9.96 | 10.18 | 9.66 | 10.04 | 10.04 | 1.21% | 580,886 |
| Nov 2, 2026 | 9.91 | 10.28 | 9.80 | 9.92 | 9.92 | 0.30% | 889,357 |
| Oct 30, 2026 | 9.96 | 9.97 | 9.72 | 9.89 | 9.89 | -0.90% | 673,087 |
| Oct 29, 2026 | 9.80 | 10.09 | 9.77 | 9.98 | 9.98 | 2.15% | 730,588 |
| Oct 28, 2026 | 9.57 | 9.80 | 9.47 | 9.77 | 9.77 | 2.20% | 660,644 |
| Oct 27, 2026 | 9.49 | 9.63 | 9.27 | 9.56 | 9.56 | 2.03% | 607,398 |
| Oct 26, 2026 | 9.25 | 9.45 | 9.21 | 9.37 | 9.37 | 1.96% | 360,388 |
| Oct 23, 2026 | 9.23 | 9.25 | 8.94 | 9.19 | 9.19 | -1.29% | 530,503 |
| Oct 22, 2026 | 9.30 | 9.45 | 9.20 | 9.31 | 9.31 | -0.32% | 642,259 |
| Oct 21, 2026 | 9.20 | 9.34 | 9.06 | 9.34 | 9.34 | 2.08% | 440,240 |
| Oct 20, 2026 | 8.93 | 9.21 | 8.92 | 9.15 | 9.15 | 3.39% | 763,415 |
| Oct 19, 2026 | 9.08 | 9.08 | 8.75 | 8.85 | 8.85 | -2.53% | 538,120 |
| Oct 16, 2026 | 9.26 | 9.35 | 8.97 | 9.08 | 9.08 | -1.41% | 753,925 |
| Oct 15, 2026 | 8.80 | 9.26 | 8.73 | 9.21 | 9.21 | 4.90% | 534,062 |
| Oct 14, 2026 | 8.94 | 9.18 | 8.65 | 8.78 | 8.78 | -4.25% | 862,080 |
| Oct 13, 2026 | 9.16 | 9.27 | 8.88 | 9.17 | 9.17 | 0.11% | 685,584 |
| Oct 12, 2026 | 8.91 | 9.25 | 8.83 | 9.16 | 9.16 | 2.69% | 689,743 |
| Oct 9, 2026 | 8.72 | 9.07 | 8.72 | 8.92 | 8.92 | 3.00% | 968,882 |
| Oct 8, 2026 | 8.21 | 8.67 | 8.21 | 8.66 | 8.66 | 3.96% | 696,872 |
| Oct 7, 2026 | 8.20 | 8.37 | 8.15 | 8.33 | 8.33 | 0.12% | 657,585 |
| Oct 6, 2026 | 8.46 | 8.50 | 8.20 | 8.32 | 8.32 | -0.72% | 649,985 |
| Oct 5, 2026 | 8.36 | 8.61 | 8.21 | 8.38 | 8.38 | 0.36% | 844,895 |
| Oct 2, 2026 | 8.32 | 8.58 | 8.30 | 8.35 | 8.35 | 1.52% | 946,178 |
| Oct 1, 2026 | 8.17 | 8.33 | 8.06 | 8.23 | 8.23 | 1.04% | 617,142 |
| Sep 30, 2026 | 8.23 | 8.26 | 7.99 | 8.14 | 8.14 | -1.09% | 785,963 |
| Sep 29, 2026 | 8.26 | 8.39 | 8.11 | 8.23 | 8.23 | -0.60% | 830,536 |
| Sep 28, 2026 | 8.45 | 8.52 | 8.24 | 8.28 | 8.28 | -3.16% | 642,086 |
| Sep 25, 2026 | 8.38 | 8.66 | 8.27 | 8.55 | 8.55 | 3.01% | 773,260 |
| Sep 24, 2026 | 8.47 | 8.55 | 8.20 | 8.30 | 8.30 | -2.12% | 730,075 |
| Sep 23, 2026 | 8.23 | 8.50 | 8.00 | 8.48 | 8.48 | 2.29% | 1,148,937 |
| Sep 22, 2026 | 8.38 | 8.38 | 8.04 | 8.29 | 8.29 | -0.36% | 777,585 |
| Sep 21, 2026 | 8.28 | 8.37 | 8.12 | 8.32 | 8.32 | 1.96% | 775,479 |
| Sep 18, 2026 | 8.04 | 8.26 | 8.00 | 8.16 | 8.16 | 1.37% | 1,349,609 |
| Sep 17, 2026 | 8.00 | 8.06 | 7.86 | 8.05 | 8.05 | 3.21% | 570,045 |
| Sep 16, 2026 | 7.92 | 8.12 | 7.71 | 7.80 | 7.80 | -0.76% | 833,321 |
| Sep 15, 2026 | 8.00 | 8.01 | 7.66 | 7.86 | 7.86 | -2.96% | 546,447 |
| Sep 14, 2026 | 7.80 | 8.12 | 7.80 | 8.10 | 8.10 | 2.92% | 381,465 |
| Sep 11, 2026 | 7.84 | 7.95 | 7.69 | 7.87 | 7.87 | 2.74% | 356,165 |
| Sep 10, 2026 | 7.68 | 7.89 | 7.60 | 7.66 | 7.66 | -1.54% | 474,939 |
| Sep 9, 2026 | 7.90 | 8.06 | 7.73 | 7.78 | 7.78 | -2.63% | 372,850 |
| Sep 8, 2026 | 7.79 | 8.16 | 7.75 | 7.99 | 7.99 | 1.52% | 537,978 |
| Sep 4, 2026 | 7.40 | 7.87 | 7.40 | 7.87 | 7.87 | 6.21% | 463,598 |
| Sep 3, 2026 | 7.55 | 7.71 | 7.39 | 7.41 | 7.41 | -0.27% | 301,209 |
| Sep 2, 2026 | 7.24 | 7.63 | 7.24 | 7.43 | 7.43 | 4.21% | 394,040 |
| Sep 1, 2026 | 7.27 | 7.30 | 7.08 | 7.13 | 7.13 | -2.99% | 218,420 |
| Aug 31, 2026 | 7.39 | 7.45 | 7.25 | 7.35 | 7.35 | -0.14% | 277,838 |
| Aug 28, 2026 | 7.43 | 7.67 | 7.34 | 7.36 | 7.36 | -1.60% | 213,685 |