Oportun Financial Corporation (OPRT)
NASDAQ: OPRT · Real-Time Price · USD
7.87
+0.46 (6.21%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Oportun Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.40 | 7.87 | 7.40 | 7.87 | 7.87 | 6.21% | 463,596 |
| Sep 3, 2026 | 7.55 | 7.71 | 7.39 | 7.41 | 7.41 | -0.27% | 301,202 |
| Sep 2, 2026 | 7.24 | 7.63 | 7.24 | 7.43 | 7.43 | 4.21% | 394,038 |
| 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 |
| Aug 27, 2026 | 7.37 | 7.62 | 7.37 | 7.48 | 7.48 | 0.27% | 292,812 |
| Aug 26, 2026 | 7.45 | 7.52 | 7.28 | 7.46 | 7.46 | -0.67% | 163,944 |
| Aug 25, 2026 | 7.59 | 7.61 | 7.44 | 7.51 | 7.51 | -1.18% | 187,675 |
| Aug 24, 2026 | 7.50 | 7.73 | 7.40 | 7.60 | 7.60 | 1.33% | 219,921 |
| Aug 21, 2026 | 7.47 | 7.63 | 7.36 | 7.50 | 7.50 | 2.32% | 527,725 |
| Aug 20, 2026 | 7.51 | 7.51 | 7.16 | 7.33 | 7.33 | -2.91% | 434,296 |
| Aug 19, 2026 | 7.54 | 7.81 | 7.54 | 7.55 | 7.55 | 1.75% | 341,977 |
| Aug 18, 2026 | 7.49 | 7.64 | 7.37 | 7.42 | 7.42 | -1.33% | 204,076 |
| Aug 17, 2026 | 7.59 | 7.69 | 7.47 | 7.52 | 7.52 | -2.46% | 260,608 |
| Aug 14, 2026 | 7.70 | 7.80 | 7.56 | 7.71 | 7.71 | 0.92% | 316,423 |
| Aug 13, 2026 | 7.56 | 7.76 | 7.47 | 7.64 | 7.64 | 1.60% | 369,970 |
| Aug 12, 2026 | 7.61 | 7.63 | 7.34 | 7.52 | 7.52 | -1.05% | 364,379 |
| Aug 11, 2026 | 7.70 | 7.82 | 7.56 | 7.60 | 7.60 | -1.81% | 410,521 |
| Aug 10, 2026 | 8.10 | 8.21 | 7.72 | 7.74 | 7.74 | -4.33% | 500,092 |
| Aug 7, 2026 | 8.25 | 8.26 | 7.68 | 8.09 | 8.09 | 0.50% | 1,109,014 |
| Aug 6, 2026 | 6.74 | 8.30 | 6.74 | 8.05 | 8.05 | 32.84% | 2,452,180 |
| Aug 5, 2026 | 6.05 | 6.26 | 6.00 | 6.06 | 6.06 | 0.83% | 499,620 |
| Aug 4, 2026 | 5.83 | 6.02 | 5.83 | 6.01 | 6.01 | 3.62% | 628,800 |
| Aug 3, 2026 | 5.62 | 5.86 | 5.62 | 5.80 | 5.80 | 4.69% | 506,329 |
| Jul 31, 2026 | 5.63 | 5.71 | 5.45 | 5.54 | 5.54 | -1.60% | 358,439 |
| Jul 30, 2026 | 5.67 | 5.72 | 5.46 | 5.63 | 5.63 | -1.23% | 353,641 |
| Jul 29, 2026 | 5.72 | 5.84 | 5.65 | 5.70 | 5.70 | -0.70% | 279,660 |
| Jul 28, 2026 | 5.75 | 5.90 | 5.72 | 5.74 | 5.74 | 0.53% | 342,833 |
| Jul 27, 2026 | 5.63 | 5.81 | 5.62 | 5.71 | 5.71 | 2.15% | 332,831 |
| Jul 24, 2026 | 5.34 | 5.62 | 5.31 | 5.59 | 5.59 | 5.47% | 372,795 |
| Jul 23, 2026 | 5.48 | 5.65 | 5.26 | 5.30 | 5.30 | -5.19% | 352,234 |
| Jul 22, 2026 | 5.75 | 5.90 | 5.58 | 5.59 | 5.59 | -3.12% | 231,884 |
| Jul 21, 2026 | 5.93 | 5.95 | 5.73 | 5.77 | 5.77 | -3.03% | 427,431 |
| Jul 20, 2026 | 5.99 | 6.10 | 5.90 | 5.95 | 5.95 | -0.83% | 360,587 |
| Jul 17, 2026 | 6.31 | 6.34 | 5.99 | 6.00 | 6.00 | -6.98% | 559,299 |
| Jul 16, 2026 | 5.69 | 6.46 | 5.67 | 6.45 | 6.45 | 13.76% | 770,374 |
| Jul 15, 2026 | 5.81 | 5.95 | 5.65 | 5.67 | 5.67 | -1.90% | 369,439 |
| Jul 14, 2026 | 5.67 | 5.83 | 5.58 | 5.78 | 5.78 | 1.23% | 524,401 |
| Jul 13, 2026 | 6.05 | 6.13 | 5.66 | 5.71 | 5.71 | -4.99% | 468,838 |
| Jul 10, 2026 | 5.79 | 6.41 | 5.76 | 6.01 | 6.01 | 6.75% | 1,109,688 |
| Jul 9, 2026 | 5.47 | 5.66 | 5.46 | 5.63 | 5.63 | 3.11% | 330,137 |
| Jul 8, 2026 | 5.62 | 5.66 | 5.39 | 5.46 | 5.46 | -3.87% | 476,743 |
| Jul 7, 2026 | 5.88 | 5.95 | 5.63 | 5.68 | 5.68 | -2.74% | 382,626 |
| Jul 6, 2026 | 5.88 | 5.98 | 5.73 | 5.84 | 5.84 | -1.02% | 301,125 |
| Jul 2, 2026 | 6.01 | 6.12 | 5.86 | 5.90 | 5.90 | - | 541,254 |
| Jul 1, 2026 | 5.73 | 5.92 | 5.73 | 5.90 | 5.90 | 3.33% | 694,607 |
| Jun 30, 2026 | 5.76 | 5.80 | 5.68 | 5.71 | 5.71 | -0.35% | 354,055 |
| Jun 29, 2026 | 5.77 | 5.83 | 5.66 | 5.73 | 5.73 | -0.35% | 390,345 |
| Jun 26, 2026 | 5.74 | 5.90 | 5.58 | 5.75 | 5.75 | 0.35% | 1,275,206 |