Oportun Financial Corporation (OPRT)
NASDAQ: OPRT · Real-Time Price · USD
5.45
0.00 (0.00%)
May 22, 2026, 4:00 PM EDT - Market closed
Oportun Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.44 | 5.49 | 5.35 | 5.45 | 5.45 | 0.55% | 278,700 |
| May 21, 2026 | 5.40 | 5.43 | 5.21 | 5.42 | 5.42 | -0.55% | 271,635 |
| May 20, 2026 | 5.27 | 5.45 | 5.17 | 5.45 | 5.45 | 3.81% | 313,902 |
| May 19, 2026 | 5.20 | 5.28 | 5.12 | 5.25 | 5.25 | 0.57% | 366,235 |
| May 18, 2026 | 5.30 | 5.43 | 5.21 | 5.22 | 5.22 | -0.57% | 238,146 |
| May 15, 2026 | 5.33 | 5.45 | 5.10 | 5.25 | 5.25 | -2.42% | 387,744 |
| May 14, 2026 | 5.34 | 5.44 | 5.29 | 5.38 | 5.38 | 1.51% | 294,062 |
| May 13, 2026 | 5.60 | 5.66 | 5.29 | 5.30 | 5.30 | -6.36% | 362,293 |
| May 12, 2026 | 5.47 | 5.66 | 5.41 | 5.66 | 5.66 | 3.47% | 475,429 |
| May 11, 2026 | 5.81 | 5.87 | 5.39 | 5.47 | 5.47 | -4.79% | 473,948 |
| May 8, 2026 | 5.51 | 5.86 | 5.12 | 5.75 | 5.75 | -0.09% | 479,743 |
| May 7, 2026 | 5.83 | 5.96 | 5.72 | 5.75 | 5.75 | -1.03% | 401,462 |
| May 6, 2026 | 5.64 | 5.84 | 5.61 | 5.81 | 5.81 | 4.50% | 311,926 |
| May 5, 2026 | 5.75 | 5.76 | 5.54 | 5.56 | 5.56 | -2.46% | 397,029 |
| May 4, 2026 | 5.72 | 5.94 | 5.65 | 5.70 | 5.70 | -0.52% | 653,956 |
| May 1, 2026 | 6.09 | 6.09 | 5.72 | 5.73 | 5.73 | -5.91% | 317,884 |
| Apr 30, 2026 | 5.75 | 6.14 | 5.63 | 6.09 | 6.09 | 5.18% | 537,965 |
| Apr 29, 2026 | 5.91 | 6.05 | 5.76 | 5.79 | 5.79 | -3.98% | 373,322 |
| Apr 28, 2026 | 5.91 | 6.11 | 5.60 | 6.03 | 6.03 | 2.03% | 470,768 |
| Apr 27, 2026 | 5.75 | 5.97 | 5.75 | 5.91 | 5.91 | 2.43% | 487,108 |
| Apr 24, 2026 | 5.70 | 5.79 | 5.62 | 5.77 | 5.77 | 0.52% | 334,071 |
| Apr 23, 2026 | 5.74 | 5.77 | 5.57 | 5.74 | 5.74 | -0.17% | 399,061 |
| Apr 22, 2026 | 5.73 | 5.87 | 5.64 | 5.75 | 5.75 | 1.05% | 467,801 |
| Apr 21, 2026 | 5.80 | 5.97 | 5.64 | 5.69 | 5.69 | -2.23% | 435,788 |
| Apr 20, 2026 | 5.89 | 6.03 | 5.78 | 5.82 | 5.82 | -1.02% | 352,070 |
| Apr 17, 2026 | 5.48 | 6.15 | 5.48 | 5.88 | 5.88 | 10.11% | 838,304 |
| Apr 16, 2026 | 5.39 | 5.42 | 5.31 | 5.34 | 5.34 | -0.93% | 218,669 |
| Apr 15, 2026 | 5.34 | 5.47 | 5.31 | 5.39 | 5.39 | 1.13% | 294,221 |
| Apr 14, 2026 | 5.15 | 5.35 | 5.15 | 5.33 | 5.33 | 4.31% | 322,040 |
| Apr 13, 2026 | 4.84 | 5.14 | 4.84 | 5.11 | 5.11 | 4.07% | 407,718 |
| Apr 10, 2026 | 4.83 | 4.95 | 4.79 | 4.91 | 4.91 | 1.45% | 460,940 |
| Apr 9, 2026 | 4.76 | 4.85 | 4.67 | 4.84 | 4.84 | -0.62% | 256,907 |
| Apr 8, 2026 | 4.99 | 5.06 | 4.78 | 4.87 | 4.87 | 2.31% | 300,821 |
| Apr 7, 2026 | 4.65 | 4.81 | 4.65 | 4.76 | 4.76 | 0.85% | 321,718 |
| Apr 6, 2026 | 4.62 | 4.85 | 4.62 | 4.72 | 4.72 | 2.39% | 309,855 |
| Apr 2, 2026 | 4.37 | 4.70 | 4.35 | 4.61 | 4.61 | 0.88% | 438,736 |
| Apr 1, 2026 | 4.66 | 4.72 | 4.55 | 4.57 | 4.57 | -0.87% | 311,323 |
| Mar 31, 2026 | 4.52 | 4.63 | 4.33 | 4.61 | 4.61 | 4.06% | 386,259 |
| Mar 30, 2026 | 4.47 | 4.53 | 4.35 | 4.43 | 4.43 | -1.12% | 344,891 |
| Mar 27, 2026 | 4.64 | 4.69 | 4.48 | 4.48 | 4.48 | -4.88% | 590,534 |
| Mar 26, 2026 | 4.60 | 4.84 | 4.60 | 4.71 | 4.71 | 1.51% | 459,872 |
| Mar 25, 2026 | 4.71 | 4.76 | 4.57 | 4.64 | 4.64 | 1.09% | 497,603 |
| Mar 24, 2026 | 4.54 | 4.63 | 4.43 | 4.59 | 4.59 | -0.43% | 337,490 |
| Mar 23, 2026 | 4.54 | 4.72 | 4.49 | 4.61 | 4.61 | 3.60% | 493,129 |
| Mar 20, 2026 | 4.28 | 4.49 | 4.26 | 4.45 | 4.45 | 3.73% | 651,446 |
| Mar 19, 2026 | 4.04 | 4.34 | 4.03 | 4.29 | 4.29 | 3.87% | 483,978 |
| Mar 18, 2026 | 4.46 | 4.47 | 4.13 | 4.13 | 4.13 | -9.03% | 478,274 |
| Mar 17, 2026 | 4.36 | 4.76 | 4.36 | 4.54 | 4.54 | 4.61% | 967,002 |
| Mar 16, 2026 | 4.33 | 4.39 | 4.28 | 4.34 | 4.34 | 1.88% | 482,764 |
| Mar 13, 2026 | 4.57 | 4.67 | 4.26 | 4.26 | 4.26 | -6.99% | 627,940 |