Oportun Financial Corporation (OPRT)
NASDAQ: OPRT · Real-Time Price · USD
7.26
-0.03 (-0.41%)
May 14, 2025, 9:47 AM - Market open
Oportun Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 6.75 | 7.36 | 6.75 | 7.29 | 7.29 | 8.00% | 564,097 |
| May 12, 2025 | 7.41 | 7.58 | 6.67 | 6.75 | 6.75 | 0.60% | 926,883 |
| May 9, 2025 | 7.10 | 7.47 | 6.52 | 6.71 | 6.71 | 9.11% | 891,150 |
| May 8, 2025 | 5.73 | 6.22 | 5.70 | 6.15 | 6.15 | 10.61% | 717,150 |
| May 7, 2025 | 5.45 | 5.65 | 5.41 | 5.56 | 5.56 | 2.21% | 311,973 |
| May 6, 2025 | 5.48 | 5.62 | 5.35 | 5.44 | 5.44 | -2.16% | 296,768 |
| May 5, 2025 | 5.26 | 5.68 | 5.24 | 5.56 | 5.56 | 4.32% | 271,967 |
| May 2, 2025 | 5.30 | 5.36 | 5.13 | 5.33 | 5.33 | 4.10% | 195,694 |
| May 1, 2025 | 5.13 | 5.30 | 5.03 | 5.12 | 5.12 | - | 235,275 |
| Apr 30, 2025 | 5.00 | 5.15 | 4.77 | 5.12 | 5.12 | -0.39% | 223,852 |
| Apr 29, 2025 | 5.32 | 5.39 | 5.11 | 5.14 | 5.14 | -3.38% | 210,024 |
| Apr 28, 2025 | 5.13 | 5.34 | 5.12 | 5.32 | 5.32 | 3.70% | 205,613 |
| Apr 25, 2025 | 5.01 | 5.15 | 4.96 | 5.13 | 5.13 | 1.79% | 192,779 |
| Apr 24, 2025 | 4.82 | 5.06 | 4.70 | 5.04 | 5.04 | 5.22% | 206,774 |
| Apr 23, 2025 | 4.76 | 4.96 | 4.73 | 4.79 | 4.79 | 3.68% | 248,472 |
| Apr 22, 2025 | 4.40 | 4.64 | 4.39 | 4.62 | 4.62 | 5.72% | 191,086 |
| Apr 21, 2025 | 4.58 | 4.69 | 4.35 | 4.37 | 4.37 | -5.21% | 290,909 |
| Apr 17, 2025 | 4.42 | 4.67 | 4.40 | 4.61 | 4.61 | 4.54% | 399,358 |
| Apr 16, 2025 | 4.11 | 4.45 | 4.05 | 4.41 | 4.41 | 7.30% | 489,940 |
| Apr 15, 2025 | 4.17 | 4.23 | 4.11 | 4.11 | 4.11 | -0.72% | 288,158 |
| Apr 14, 2025 | 4.27 | 4.32 | 4.11 | 4.14 | 4.14 | -1.90% | 269,950 |
| Apr 11, 2025 | 4.27 | 4.45 | 4.15 | 4.22 | 4.22 | -4.74% | 530,562 |
| Apr 10, 2025 | 4.41 | 4.59 | 4.15 | 4.43 | 4.43 | -3.28% | 510,020 |
| Apr 9, 2025 | 4.30 | 4.95 | 4.08 | 4.58 | 4.58 | 5.29% | 732,453 |
| Apr 8, 2025 | 4.86 | 5.28 | 4.28 | 4.35 | 4.35 | -5.84% | 388,380 |
| Apr 7, 2025 | 4.14 | 4.76 | 4.10 | 4.62 | 4.62 | 5.48% | 612,434 |
| Apr 4, 2025 | 4.81 | 5.00 | 4.17 | 4.38 | 4.38 | -12.22% | 1,058,621 |
| Apr 3, 2025 | 5.39 | 5.44 | 4.90 | 4.99 | 4.99 | -13.82% | 788,968 |
| Apr 2, 2025 | 5.50 | 5.84 | 5.46 | 5.79 | 5.79 | 4.70% | 309,417 |
| Apr 1, 2025 | 5.55 | 5.76 | 5.37 | 5.53 | 5.53 | 0.73% | 277,435 |
| Mar 31, 2025 | 5.41 | 5.56 | 5.29 | 5.49 | 5.49 | -2.14% | 517,624 |
| Mar 28, 2025 | 6.03 | 6.11 | 5.52 | 5.61 | 5.61 | -7.12% | 509,671 |
| Mar 27, 2025 | 5.65 | 6.08 | 5.63 | 6.04 | 6.04 | 5.96% | 421,616 |
| Mar 26, 2025 | 5.94 | 6.04 | 5.67 | 5.70 | 5.70 | -3.39% | 313,896 |
| Mar 25, 2025 | 6.20 | 6.24 | 5.82 | 5.90 | 5.90 | -4.38% | 305,368 |
| Mar 24, 2025 | 6.15 | 6.27 | 6.06 | 6.17 | 6.17 | 4.40% | 304,586 |
| Mar 21, 2025 | 6.08 | 6.12 | 5.86 | 5.91 | 5.91 | -4.68% | 443,275 |
| Mar 20, 2025 | 5.62 | 6.24 | 5.60 | 6.20 | 6.20 | 8.77% | 555,741 |
| Mar 19, 2025 | 5.52 | 5.78 | 5.46 | 5.70 | 5.70 | 3.64% | 470,496 |
| Mar 18, 2025 | 5.75 | 5.87 | 5.46 | 5.50 | 5.50 | -5.01% | 440,081 |
| Mar 17, 2025 | 5.56 | 5.81 | 5.54 | 5.79 | 5.79 | 4.89% | 482,242 |
| Mar 14, 2025 | 5.70 | 5.88 | 5.50 | 5.52 | 5.52 | -1.60% | 602,403 |
| Mar 13, 2025 | 6.07 | 6.26 | 5.58 | 5.61 | 5.61 | -8.48% | 525,542 |
| Mar 12, 2025 | 6.13 | 6.37 | 6.02 | 6.13 | 6.13 | 4.43% | 472,235 |
| Mar 11, 2025 | 5.89 | 6.26 | 5.71 | 5.87 | 5.87 | -0.51% | 694,410 |
| Mar 10, 2025 | 6.39 | 6.54 | 5.67 | 5.90 | 5.90 | -11.14% | 2,404,859 |
| Mar 7, 2025 | 6.38 | 6.64 | 6.09 | 6.64 | 6.64 | 4.40% | 381,850 |
| Mar 6, 2025 | 6.66 | 6.70 | 6.24 | 6.36 | 6.36 | -5.78% | 318,176 |
| Mar 5, 2025 | 6.49 | 6.76 | 6.44 | 6.75 | 6.75 | 4.01% | 317,884 |
| Mar 4, 2025 | 6.79 | 6.79 | 6.13 | 6.49 | 6.49 | -8.20% | 678,953 |