Oportun Financial Corp. OPRT
NASDAQ · United States · Finance
$8.23+0.08 (+1.04%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.27 | +1.54% | $8.17 | $8.33 | $8.06 | 266.09K |
| 2026-09-30 | $8.14 | -1.09% | $8.23 | $8.26 | $7.99 | 786.00K |
| 2026-09-29 | $8.23 | -0.60% | $8.26 | $8.39 | $8.11 | 830.50K |
| 2026-09-28 | $8.28 | -3.16% | $8.45 | $8.52 | $8.24 | 642.10K |
| 2026-09-25 | $8.55 | +3.01% | $8.38 | $8.66 | $8.27 | 773.30K |
| 2026-09-24 | $8.30 | -2.12% | $8.47 | $8.55 | $8.20 | 730.00K |
| 2026-09-23 | $8.48 | +2.29% | $8.23 | $8.50 | $8.00 | 1.15M |
| 2026-09-22 | $8.29 | -0.36% | $8.38 | $8.38 | $8.04 | 777.60K |
| 2026-09-21 | $8.32 | +1.96% | $8.28 | $8.37 | $8.12 | 775.40K |
| 2026-09-18 | $8.16 | +1.37% | $8.04 | $8.26 | $8.00 | 1.35M |
| 2026-09-17 | $8.05 | +3.21% | $8.00 | $8.06 | $7.86 | 570.00K |
| 2026-09-16 | $7.80 | -0.76% | $7.92 | $8.12 | $7.71 | 833.10K |
| 2026-09-15 | $7.86 | -2.96% | $8.00 | $8.01 | $7.66 | 546.40K |
| 2026-09-14 | $8.10 | +2.92% | $7.80 | $8.12 | $7.80 | 381.20K |
| 2026-09-11 | $7.87 | +2.74% | $7.84 | $7.95 | $7.69 | 356.20K |
| 2026-09-10 | $7.66 | -1.54% | $7.68 | $7.89 | $7.60 | 474.90K |
| 2026-09-09 | $7.78 | -2.63% | $7.90 | $8.06 | $7.73 | 372.80K |
| 2026-09-08 | $7.99 | +1.52% | $7.79 | $8.16 | $7.75 | 538.00K |
| 2026-09-04 | $7.87 | +6.21% | $7.40 | $7.87 | $7.40 | 463.60K |
| 2026-09-03 | $7.41 | -0.27% | $7.55 | $7.71 | $7.39 | 301.20K |
| 2026-09-02 | $7.43 | +4.21% | $7.24 | $7.63 | $7.24 | 394.00K |
| 2026-09-01 | $7.13 | -2.99% | $7.27 | $7.30 | $7.08 | 218.40K |
| 2026-08-31 | $7.35 | -0.14% | $7.39 | $7.45 | $7.25 | 277.80K |
| 2026-08-28 | $7.36 | -1.60% | $7.43 | $7.67 | $7.34 | 213.70K |
| 2026-08-27 | $7.48 | +0.27% | $7.37 | $7.62 | $7.37 | 292.80K |
| 2026-08-26 | $7.46 | -0.67% | $7.45 | $7.52 | $7.28 | 163.90K |
| 2026-08-25 | $7.51 | -1.18% | $7.59 | $7.61 | $7.44 | 187.70K |
| 2026-08-24 | $7.60 | +1.33% | $7.50 | $7.73 | $7.40 | 219.90K |
| 2026-08-21 | $7.50 | +2.32% | $7.47 | $7.63 | $7.36 | 527.70K |
| 2026-08-20 | $7.33 | -2.91% | $7.51 | $7.51 | $7.16 | 434.30K |
| 2026-08-19 | $7.55 | +1.75% | $7.54 | $7.81 | $7.54 | 342.00K |
| 2026-08-18 | $7.42 | -1.33% | $7.49 | $7.64 | $7.37 | 204.10K |
| 2026-08-17 | $7.52 | -2.46% | $7.59 | $7.69 | $7.47 | 260.60K |
| 2026-08-14 | $7.71 | +0.92% | $7.70 | $7.80 | $7.56 | 316.40K |
| 2026-08-13 | $7.64 | +1.60% | $7.56 | $7.76 | $7.47 | 370.00K |
| 2026-08-12 | $7.52 | -1.05% | $7.61 | $7.63 | $7.34 | 364.40K |
| 2026-08-11 | $7.60 | -1.81% | $7.70 | $7.82 | $7.55 | 410.50K |
| 2026-08-10 | $7.74 | -4.33% | $8.10 | $8.21 | $7.72 | 500.10K |
| 2026-08-07 | $8.09 | +0.50% | $8.25 | $8.26 | $7.68 | 1.11M |
| 2026-08-06 | $8.05 | +32.84% | $6.74 | $8.30 | $6.74 | 2.45M |
| 2026-08-05 | $6.06 | +0.83% | $6.05 | $6.26 | $6.00 | 499.60K |
| 2026-08-04 | $6.01 | +3.62% | $5.83 | $6.01 | $5.83 | 628.80K |
| 2026-08-03 | $5.80 | +4.69% | $5.62 | $5.86 | $5.62 | 506.00K |
| 2026-07-31 | $5.54 | -1.60% | $5.63 | $5.71 | $5.45 | 358.40K |
| 2026-07-30 | $5.63 | -1.23% | $5.67 | $5.72 | $5.45 | 353.60K |
| 2026-07-29 | $5.70 | -0.70% | $5.72 | $5.84 | $5.65 | 279.70K |
| 2026-07-28 | $5.74 | +0.53% | $5.75 | $5.90 | $5.72 | 342.80K |
| 2026-07-27 | $5.71 | +2.15% | $5.63 | $5.81 | $5.62 | 332.80K |
| 2026-07-24 | $5.59 | +5.47% | $5.34 | $5.62 | $5.31 | 372.80K |
| 2026-07-23 | $5.30 | -5.19% | $5.48 | $5.64 | $5.26 | 352.20K |
| 2026-07-22 | $5.59 | -3.12% | $5.75 | $5.90 | $5.58 | 231.90K |
| 2026-07-21 | $5.77 | -3.03% | $5.93 | $5.95 | $5.73 | 427.40K |
| 2026-07-20 | $5.95 | -0.83% | $5.99 | $6.10 | $5.90 | 360.60K |
| 2026-07-17 | $6.00 | -6.98% | $6.31 | $6.34 | $5.99 | 559.30K |
| 2026-07-16 | $6.45 | +13.76% | $5.69 | $6.46 | $5.66 | 770.20K |
| 2026-07-15 | $5.67 | -1.90% | $5.81 | $5.95 | $5.65 | 369.40K |
| 2026-07-14 | $5.78 | +1.23% | $5.67 | $5.83 | $5.58 | 524.40K |
| 2026-07-13 | $5.71 | -4.99% | $6.05 | $6.13 | $5.66 | 468.80K |
| 2026-07-10 | $6.01 | +6.75% | $5.79 | $6.41 | $5.76 | 1.11M |
| 2026-07-09 | $5.63 | +3.11% | $5.47 | $5.66 | $5.45 | 330.10K |
| 2026-07-08 | $5.46 | -3.87% | $5.62 | $5.66 | $5.39 | 476.70K |
| 2026-07-07 | $5.68 | -2.74% | $5.88 | $5.95 | $5.63 | 382.60K |
| 2026-07-06 | $5.84 | -1.02% | $5.88 | $5.98 | $5.73 | 301.10K |
| 2026-07-02 | $5.90 | 0.00% | $6.01 | $6.12 | $5.86 | 541.30K |
| 2026-07-01 | $5.90 | +3.33% | $5.73 | $5.91 | $5.73 | 694.60K |
| 2026-06-30 | $5.71 | -0.35% | $5.76 | $5.80 | $5.68 | 354.10K |
| 2026-06-29 | $5.73 | -0.35% | $5.77 | $5.83 | $5.66 | 390.30K |
| 2026-06-26 | $5.75 | +0.35% | $5.74 | $5.90 | $5.58 | 1.28M |
| 2026-06-25 | $5.73 | +1.24% | $5.70 | $5.91 | $5.68 | 568.30K |
| 2026-06-24 | $5.66 | +1.98% | $5.59 | $5.79 | $5.50 | 510.40K |
| 2026-06-23 | $5.55 | +2.78% | $5.36 | $5.59 | $5.34 | 572.70K |
| 2026-06-22 | $5.40 | +4.65% | $5.16 | $5.49 | $5.11 | 642.00K |
| 2026-06-18 | $5.16 | +2.99% | $5.10 | $5.25 | $5.01 | 1.11M |
| 2026-06-17 | $5.01 | -3.84% | $5.13 | $5.33 | $4.99 | 384.50K |
| 2026-06-16 | $5.21 | 0.00% | $5.27 | $5.37 | $5.18 | 382.70K |
| 2026-06-15 | $5.21 | -0.76% | $5.32 | $5.44 | $5.13 | 299.90K |
| 2026-06-12 | $5.25 | +4.17% | $5.09 | $5.26 | $5.05 | 294.40K |
| 2026-06-11 | $5.04 | +2.86% | $4.95 | $5.07 | $4.84 | 398.20K |
| 2026-06-10 | $4.90 | -0.41% | $4.92 | $5.05 | $4.88 | 356.50K |
| 2026-06-09 | $4.92 | +3.14% | $4.76 | $4.99 | $4.76 | 489.00K |
| 2026-06-08 | $4.77 | +0.42% | $4.77 | $4.80 | $4.65 | 211.30K |
| 2026-06-05 | $4.75 | -1.45% | $4.83 | $4.90 | $4.72 | 180.10K |
| 2026-06-04 | $4.82 | +2.12% | $4.77 | $4.91 | $4.76 | 263.40K |
| 2026-06-03 | $4.72 | -6.72% | $5.04 | $5.07 | $4.70 | 625.40K |
| 2026-06-02 | $5.06 | -3.62% | $5.21 | $5.26 | $5.00 | 575.80K |
| 2026-06-01 | $5.25 | -3.14% | $5.37 | $5.45 | $5.24 | 523.80K |
| 2026-05-29 | $5.42 | +2.46% | $5.35 | $5.50 | $5.30 | 786.40K |
| 2026-05-28 | $5.29 | +1.54% | $5.22 | $5.35 | $5.08 | 2.52M |
| 2026-05-27 | $5.21 | -4.23% | $5.42 | $5.59 | $5.18 | 2.17M |
| 2026-05-26 | $5.44 | -0.18% | $5.48 | $5.57 | $5.36 | 499.80K |