Oportun Financial Corporation (OPRT)
NASDAQ: OPRT · Real-Time Price · USD
8.55
+0.25 (3.01%)
At close: Sep 25, 2026, 4:00 PM EDT
8.29
-0.26 (-3.04%)
After-hours: Sep 25, 2026, 7:30 PM EDT
Oportun Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8.38 | 8.66 | 8.27 | 8.55 | 8.55 | 3.01% | 772,803 |
| Sep 24, 2026 | 8.47 | 8.55 | 8.20 | 8.30 | 8.30 | -2.12% | 730,048 |
| Sep 23, 2026 | 8.23 | 8.50 | 8.00 | 8.48 | 8.48 | 2.29% | 1,148,935 |
| Sep 22, 2026 | 8.38 | 8.38 | 8.04 | 8.29 | 8.29 | -0.36% | 777,540 |
| Sep 21, 2026 | 8.28 | 8.37 | 8.12 | 8.32 | 8.32 | 1.96% | 773,932 |
| Sep 18, 2026 | 8.04 | 8.26 | 8.00 | 8.16 | 8.16 | 1.37% | 1,345,468 |
| Sep 17, 2026 | 8.00 | 8.06 | 7.86 | 8.05 | 8.05 | 3.21% | 570,044 |
| Sep 16, 2026 | 7.92 | 8.12 | 7.71 | 7.80 | 7.80 | -0.76% | 833,084 |
| Sep 15, 2026 | 8.00 | 8.01 | 7.66 | 7.86 | 7.86 | -2.96% | 546,445 |
| Sep 14, 2026 | 7.80 | 8.12 | 7.80 | 8.10 | 8.10 | 2.92% | 381,162 |
| Sep 11, 2026 | 7.84 | 7.95 | 7.69 | 7.87 | 7.87 | 2.74% | 356,164 |
| Sep 10, 2026 | 7.68 | 7.89 | 7.60 | 7.66 | 7.66 | -1.54% | 474,937 |
| Sep 9, 2026 | 7.90 | 8.06 | 7.73 | 7.78 | 7.78 | -2.63% | 372,848 |
| Sep 8, 2026 | 7.79 | 8.16 | 7.75 | 7.99 | 7.99 | 1.52% | 537,620 |
| 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 |