Oportun Financial Corporation (OPRT)
NASDAQ: OPRT · Real-Time Price · USD
5.29
+0.04 (0.76%)
Jun 15, 2026, 11:27 AM EDT - Market open
Oportun Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 297,702 |
| 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% | 178,873 |
| 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% | 562,935 |
| Jun 1, 2026 | 5.37 | 5.45 | 5.24 | 5.25 | 5.25 | -3.14% | 523,763 |
| 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 |
| 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 |