Oportun Financial Corporation (OPRT)
NASDAQ: OPRT · Real-Time Price · USD
5.59
+0.29 (5.47%)
Jul 24, 2026, 4:00 PM EDT - Market closed
Oportun Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 352,233 |
| Jul 22, 2026 | 5.75 | 5.90 | 5.58 | 5.59 | 5.59 | -3.12% | 231,883 |
| Jul 21, 2026 | 5.93 | 5.95 | 5.73 | 5.77 | 5.77 | -3.03% | 427,330 |
| Jul 20, 2026 | 5.99 | 6.10 | 5.90 | 5.95 | 5.95 | -0.83% | 360,586 |
| Jul 17, 2026 | 6.31 | 6.34 | 5.99 | 6.00 | 6.00 | -6.98% | 559,294 |
| Jul 16, 2026 | 5.69 | 6.46 | 5.67 | 6.45 | 6.45 | 13.76% | 769,525 |
| Jul 15, 2026 | 5.81 | 5.95 | 5.65 | 5.67 | 5.67 | -1.90% | 360,834 |
| Jul 14, 2026 | 5.67 | 5.83 | 5.58 | 5.78 | 5.78 | 1.23% | 496,842 |
| Jul 13, 2026 | 6.05 | 6.13 | 5.66 | 5.71 | 5.71 | -4.99% | 468,803 |
| Jul 10, 2026 | 5.79 | 6.41 | 5.76 | 6.01 | 6.01 | 6.75% | 1,101,726 |
| Jul 9, 2026 | 5.47 | 5.66 | 5.46 | 5.63 | 5.63 | 3.11% | 329,788 |
| Jul 8, 2026 | 5.62 | 5.66 | 5.39 | 5.46 | 5.46 | -3.87% | 475,896 |
| 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% | 300,118 |
| Jul 2, 2026 | 6.01 | 6.12 | 5.86 | 5.90 | 5.90 | - | 539,402 |
| Jul 1, 2026 | 5.73 | 5.92 | 5.73 | 5.90 | 5.90 | 3.33% | 693,572 |
| 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 |
| Jun 25, 2026 | 5.70 | 5.91 | 5.69 | 5.73 | 5.73 | 1.24% | 568,339 |
| Jun 24, 2026 | 5.59 | 5.79 | 5.50 | 5.66 | 5.66 | 1.98% | 510,427 |
| Jun 23, 2026 | 5.36 | 5.59 | 5.34 | 5.55 | 5.55 | 2.78% | 572,738 |
| Jun 22, 2026 | 5.16 | 5.50 | 5.12 | 5.40 | 5.40 | 4.65% | 642,129 |
| Jun 18, 2026 | 5.10 | 5.25 | 5.01 | 5.16 | 5.16 | 2.99% | 1,109,007 |
| Jun 17, 2026 | 5.13 | 5.33 | 4.99 | 5.01 | 5.01 | -3.84% | 384,483 |
| Jun 16, 2026 | 5.27 | 5.37 | 5.18 | 5.21 | 5.21 | - | 382,668 |
| Jun 15, 2026 | 5.32 | 5.44 | 5.13 | 5.21 | 5.21 | -0.76% | 299,877 |
| Jun 12, 2026 | 5.09 | 5.26 | 5.05 | 5.25 | 5.25 | 4.17% | 294,366 |
| Jun 11, 2026 | 4.95 | 5.07 | 4.84 | 5.04 | 5.04 | 2.86% | 398,188 |
| Jun 10, 2026 | 4.92 | 5.05 | 4.88 | 4.90 | 4.90 | -0.41% | 356,454 |
| Jun 9, 2026 | 4.76 | 4.99 | 4.76 | 4.92 | 4.92 | 3.14% | 489,048 |
| Jun 8, 2026 | 4.77 | 4.80 | 4.65 | 4.77 | 4.77 | 0.42% | 211,333 |
| Jun 5, 2026 | 4.83 | 4.90 | 4.73 | 4.75 | 4.75 | -1.45% | 180,120 |
| Jun 4, 2026 | 4.77 | 4.91 | 4.76 | 4.82 | 4.82 | 2.12% | 263,383 |
| Jun 3, 2026 | 5.04 | 5.07 | 4.71 | 4.72 | 4.72 | -6.72% | 625,441 |
| Jun 2, 2026 | 5.21 | 5.27 | 5.00 | 5.06 | 5.06 | -3.62% | 575,848 |
| Jun 1, 2026 | 5.37 | 5.45 | 5.24 | 5.25 | 5.25 | -3.14% | 523,769 |
| May 29, 2026 | 5.35 | 5.50 | 5.30 | 5.42 | 5.42 | 2.46% | 786,395 |
| May 28, 2026 | 5.22 | 5.35 | 5.08 | 5.29 | 5.29 | 1.54% | 2,517,539 |
| May 27, 2026 | 5.42 | 5.59 | 5.19 | 5.21 | 5.21 | -4.23% | 2,171,353 |
| May 26, 2026 | 5.48 | 5.57 | 5.37 | 5.44 | 5.44 | -0.18% | 499,838 |
| 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% | 313,979 |
| May 19, 2026 | 5.20 | 5.28 | 5.12 | 5.25 | 5.25 | 0.57% | 370,267 |
| May 18, 2026 | 5.30 | 5.43 | 5.21 | 5.22 | 5.22 | -0.57% | 245,836 |
| 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 |