Oportun Financial Corporation (OPRT)
NASDAQ: OPRT · Real-Time Price · USD
6.05
-0.14 (-2.26%)
At close: Aug 15, 2025, 4:00 PM
6.00
-0.05 (-0.83%)
After-hours: Aug 15, 2025, 7:18 PM EDT
Oportun Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 6.24 | 6.30 | 6.02 | 6.05 | 6.05 | -2.26% | 1,046,817 |
| Aug 14, 2025 | 6.20 | 6.26 | 6.05 | 6.19 | 6.19 | -0.96% | 289,127 |
| Aug 13, 2025 | 6.11 | 6.32 | 6.06 | 6.25 | 6.25 | 3.31% | 544,474 |
| Aug 12, 2025 | 5.95 | 6.09 | 5.88 | 6.05 | 6.05 | 3.24% | 277,592 |
| Aug 11, 2025 | 5.90 | 5.99 | 5.76 | 5.86 | 5.86 | -0.51% | 281,366 |
| Aug 8, 2025 | 5.89 | 5.95 | 5.66 | 5.89 | 5.89 | 0.17% | 492,491 |
| Aug 7, 2025 | 6.86 | 6.86 | 5.74 | 5.88 | 5.88 | -7.26% | 1,304,483 |
| Aug 6, 2025 | 6.39 | 6.56 | 6.30 | 6.34 | 6.34 | 0.16% | 783,478 |
| Aug 5, 2025 | 6.20 | 6.39 | 6.00 | 6.33 | 6.33 | 3.43% | 459,862 |
| Aug 4, 2025 | 5.87 | 6.39 | 5.76 | 6.12 | 6.12 | 5.34% | 461,264 |
| Aug 1, 2025 | 5.95 | 5.95 | 5.66 | 5.81 | 5.81 | -5.22% | 614,211 |
| Jul 31, 2025 | 6.17 | 6.29 | 6.11 | 6.13 | 6.13 | -0.81% | 277,690 |
| Jul 30, 2025 | 6.23 | 6.29 | 6.13 | 6.18 | 6.18 | -0.48% | 384,761 |
| Jul 29, 2025 | 6.27 | 6.30 | 6.13 | 6.21 | 6.21 | 0.16% | 337,976 |
| Jul 28, 2025 | 6.39 | 6.39 | 6.10 | 6.20 | 6.20 | -2.52% | 480,081 |
| Jul 25, 2025 | 6.29 | 6.40 | 6.24 | 6.36 | 6.36 | 0.95% | 331,804 |
| Jul 24, 2025 | 6.62 | 6.63 | 6.27 | 6.30 | 6.30 | -4.98% | 644,696 |
| Jul 23, 2025 | 6.51 | 6.65 | 6.42 | 6.63 | 6.63 | 3.59% | 566,275 |
| Jul 22, 2025 | 6.27 | 6.54 | 6.24 | 6.40 | 6.40 | 3.23% | 689,162 |
| Jul 21, 2025 | 6.15 | 6.47 | 6.13 | 6.20 | 6.20 | 0.81% | 492,926 |
| Jul 18, 2025 | 6.39 | 6.40 | 5.93 | 6.15 | 6.15 | -2.84% | 535,872 |
| Jul 17, 2025 | 6.20 | 6.38 | 6.12 | 6.33 | 6.33 | 1.77% | 455,976 |
| Jul 16, 2025 | 6.53 | 6.55 | 6.12 | 6.22 | 6.22 | -4.16% | 449,492 |
| Jul 15, 2025 | 6.55 | 6.56 | 6.39 | 6.49 | 6.49 | - | 445,814 |
| Jul 14, 2025 | 6.75 | 6.77 | 6.10 | 6.49 | 6.49 | -4.28% | 1,247,466 |
| Jul 11, 2025 | 6.96 | 7.03 | 6.77 | 6.78 | 6.78 | -2.87% | 282,750 |
| Jul 10, 2025 | 7.16 | 7.26 | 6.82 | 6.98 | 6.98 | -2.51% | 494,644 |
| Jul 9, 2025 | 7.11 | 7.18 | 6.92 | 7.16 | 7.16 | 0.70% | 489,332 |
| Jul 8, 2025 | 7.69 | 7.75 | 6.90 | 7.11 | 7.11 | -7.54% | 661,417 |
| Jul 7, 2025 | 6.90 | 7.97 | 6.88 | 7.69 | 7.69 | 8.62% | 1,251,274 |
| Jul 3, 2025 | 6.90 | 7.11 | 6.88 | 7.08 | 7.08 | 3.06% | 340,245 |
| Jul 2, 2025 | 6.73 | 6.92 | 6.64 | 6.87 | 6.87 | 1.93% | 624,595 |
| Jul 1, 2025 | 7.06 | 7.22 | 6.60 | 6.74 | 6.74 | -5.87% | 945,591 |
| Jun 30, 2025 | 7.23 | 7.74 | 7.15 | 7.16 | 7.16 | -2.72% | 1,585,214 |
| Jun 27, 2025 | 7.40 | 7.55 | 7.10 | 7.36 | 7.36 | -1.21% | 5,312,967 |
| Jun 26, 2025 | 6.86 | 7.48 | 6.86 | 7.45 | 7.45 | 9.08% | 576,053 |
| Jun 25, 2025 | 7.24 | 7.27 | 6.81 | 6.83 | 6.83 | -3.39% | 311,496 |
| Jun 24, 2025 | 7.02 | 7.43 | 6.91 | 7.07 | 7.07 | 3.67% | 712,128 |
| Jun 23, 2025 | 6.78 | 6.91 | 6.32 | 6.82 | 6.82 | -0.15% | 519,346 |
| Jun 20, 2025 | 7.17 | 7.22 | 6.79 | 6.83 | 6.83 | -2.43% | 583,499 |
| Jun 18, 2025 | 6.80 | 7.07 | 6.70 | 7.00 | 7.00 | 3.09% | 358,528 |
| Jun 17, 2025 | 7.24 | 7.31 | 6.78 | 6.79 | 6.79 | -7.24% | 288,090 |
| Jun 16, 2025 | 6.97 | 7.35 | 6.91 | 7.32 | 7.32 | 7.49% | 300,911 |
| Jun 13, 2025 | 6.79 | 7.00 | 6.73 | 6.81 | 6.81 | -2.85% | 281,133 |
| Jun 12, 2025 | 7.38 | 7.50 | 7.00 | 7.01 | 7.01 | -5.27% | 339,047 |
| Jun 11, 2025 | 6.94 | 7.44 | 6.66 | 7.40 | 7.40 | 7.25% | 467,777 |
| Jun 10, 2025 | 6.81 | 7.09 | 6.63 | 6.90 | 6.90 | 1.32% | 499,495 |
| Jun 9, 2025 | 7.12 | 7.16 | 6.81 | 6.81 | 6.81 | -3.13% | 443,035 |
| Jun 6, 2025 | 6.70 | 7.05 | 6.68 | 7.03 | 7.03 | 6.68% | 408,192 |
| Jun 5, 2025 | 6.29 | 6.86 | 6.26 | 6.59 | 6.59 | 5.61% | 610,655 |