Dark

OPRT
Oportun Financial Corporation Common Stock
stock NASDAQ

At Close

Apr 16, 2026 3:59:57 PM EDT

5.35USD-0.742%(-0.04)201,264

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-5.39)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-16	5.4000	5.4100	5.3100	5.3500	-0.742%	201,264	0.000%
2026-04-15	5.3400	5.4691	5.3100	5.3900	+1.126%	294,221	-0.742%
2026-04-14	5.1500	5.3450	5.1500	5.3300	+4.305%	322,040	+0.375%
2026-04-13	4.8400	5.1350	4.8400	5.1100	+4.073%	407,719	+4.697%
2026-04-10	4.8300	4.9450	4.7850	4.9100	+1.446%	460,940	+8.961%
2026-04-09	4.7600	4.8500	4.6700	4.8400	-0.616%	256,907	+10.537%
2026-04-08	4.9900	5.0600	4.7750	4.8700	+2.311%	300,821	+9.856%
2026-04-07	4.6500	4.8100	4.6500	4.7600	+0.847%	321,719	+12.395%
2026-04-06	4.6200	4.8500	4.6200	4.7200	+2.386%	309,855	+13.347%
2026-04-02	4.3700	4.6950	4.3450	4.6100	+0.875%	438,737	+16.052%
2026-04-01	4.6600	4.7200	4.5500	4.5700	-0.868%	311,323	+17.068%
2026-03-31	4.5200	4.6300	4.3300	4.6100	+4.063%	386,259	+16.052%
2026-03-30	4.4700	4.5250	4.3450	4.4300	-1.116%	344,891	+20.767%
2026-03-27	4.6400	4.6900	4.4800	4.4800	-4.883%	590,535	+19.420%
2026-03-26	4.6000	4.8400	4.6000	4.7100	+1.509%	459,872	+13.588%
2026-03-25	4.7100	4.7600	4.5700	4.6400	+1.089%	497,604	+15.302%
2026-03-24	4.5400	4.6300	4.4250	4.5900	-0.434%	337,490	+16.558%
2026-03-23	4.5400	4.7200	4.4900	4.6100	+3.596%	493,129	+16.052%
2026-03-20	4.2800	4.4900	4.2600	4.4500	+3.730%	651,543	+20.225%
2026-03-19	4.0400	4.3350	4.0300	4.2900	+3.874%	483,978	+24.709%
2026-03-18	4.4600	4.4700	4.1250	4.1300	-9.031%	478,275	+29.540%
2026-03-17	4.3600	4.7600	4.3600	4.5400	+4.608%	967,002	+17.841%
2026-03-16	4.3300	4.3900	4.2750	4.3400	+1.878%	482,764	+23.272%
2026-03-13	4.5700	4.6700	4.2600	4.2600	-6.987%	627,940	+25.587%
2026-03-12	4.5400	4.6900	4.5200	4.5800	-2.137%	729,333	+16.812%
2026-03-11	4.8600	4.9000	4.4600	4.6800	-3.505%	856,897	+14.316%
2026-03-10	5.0900	5.1850	4.8000	4.8500	-5.273%	1,561,604	+10.309%
2026-03-09	5.0500	5.1350	4.7700	5.1200	-0.583%	629,299	+4.492%
2026-03-06	5.1300	5.2600	5.0480	5.1500	-2.277%	471,243	+3.883%
2026-03-05	5.2500	5.3350	5.1300	5.2700	-0.753%	575,547	+1.518%
2026-03-04	5.5100	5.5800	5.2700	5.3100	-2.747%	720,739	+0.753%
2026-03-03	5.1800	5.4700	5.0750	5.4600	+1.676%	707,586	-2.015%
2026-03-02	5.1200	5.5500	5.0550	5.3700	+3.668%	711,231	-0.372%
2026-02-27	5.0600	5.4390	4.9300	5.1800	-5.128%	1,326,938	+3.282%
2026-02-26	5.4700	5.6350	5.4100	5.4600	-0.907%	454,411	-2.015%
2026-02-25	5.1800	5.6100	5.1500	5.5100	+7.198%	455,334	-2.904%
2026-02-24	4.9200	5.2050	4.8700	5.1400	+4.472%	508,435	+4.086%
2026-02-23	5.1500	5.1750	4.8650	4.9200	-5.385%	648,077	+8.740%
2026-02-20	5.0800	5.2350	4.9850	5.2000	+1.761%	1,239,332	+2.885%
2026-02-19	5.1400	5.2500	5.0250	5.1100	-2.294%	462,590	+4.697%
2026-02-18	5.0300	5.2500	5.0100	5.2300	+3.976%	490,153	+2.294%
2026-02-17	4.9600	5.0650	4.8250	5.0300	+1.411%	488,868	+6.362%
2026-02-13	4.8900	5.1500	4.7600	4.9600	+0.813%	692,779	+7.863%
2026-02-12	5.4400	5.4500	4.8501	4.9200	-8.889%	666,098	+8.740%
2026-02-11	5.5600	5.6700	5.3500	5.4000	-1.996%	466,597	-0.926%
2026-02-10	5.5000	5.6400	5.4545	5.5100	+0.182%	685,902	-2.904%
2026-02-09	5.5900	5.6700	5.4950	5.5000	-2.135%	257,245	-2.727%
2026-02-06	5.4100	5.7750	5.4100	5.6200	+5.047%	563,038	-4.804%
2026-02-05	5.3800	5.4600	5.1900	5.3500	-2.015%	474,186	0.000%
2026-02-04	5.3900	5.4850	5.3200	5.4600	+1.487%	315,711	-2.015%
2026-02-03	5.6500	5.7000	5.2400	5.3800	-4.779%	428,920	-0.558%
2026-02-02	5.4000	5.7400	5.3650	5.6500	+4.244%	543,966	-5.310%
2026-01-30	5.4200	5.4950	5.2700	5.4200	-1.275%	419,844	-1.292%
2026-01-29	5.4100	5.5900	5.3900	5.4900	+1.667%	472,943	-2.550%
2026-01-28	5.7900	5.8167	5.3700	5.4000	-6.574%	383,591	-0.926%
2026-01-27	5.6200	5.8667	5.5600	5.7800	+2.664%	376,347	-7.439%
2026-01-26	5.7200	5.7200	5.5423	5.6300	-1.916%	442,354	-4.973%
2026-01-23	6.0300	6.1100	5.5700	5.7400	-5.124%	1,067,146	-6.794%
2026-01-22	5.3000	6.2900	5.3000	6.0500	+25.000%	3,026,854	-11.570%
2026-01-21	4.9000	5.0399	4.7400	4.8400	-0.206%	789,842	+10.537%
2026-01-20	5.0000	5.0200	4.7900	4.8500	-3.579%	396,312	+10.309%
2026-01-16	5.1400	5.1700	5.0000	5.0300	-1.949%	605,888	+6.362%
2026-01-15	5.0100	5.2250	5.0100	5.1300	+1.183%	340,123	+4.288%
2026-01-14	5.0300	5.1208	5.0000	5.0700	+0.198%	396,837	+5.523%
2026-01-13	5.2300	5.2300	5.0400	5.0600	-2.879%	374,077	+5.731%
2026-01-12	5.4100	5.4200	5.0800	5.2100	-0.951%	295,602	+2.687%
2026-01-09	5.3200	5.4000	5.1500	5.2600	-1.128%	265,893	+1.711%
2026-01-08	5.2500	5.4100	5.2300	5.3200	+0.758%	255,406	+0.564%
2026-01-07	5.2400	5.3806	5.1100	5.2800	+1.344%	323,919	+1.326%
2026-01-06	5.1900	5.2150	5.0300	5.2100	-0.573%	296,640	+2.687%
2026-01-05	5.0700	5.4000	5.0700	5.2400	+3.557%	401,210	+2.099%
2026-01-02	5.2900	5.3600	5.0100	5.0600	-4.348%	308,565	+5.731%
2025-12-31	5.3300	5.3800	5.2747	5.2900	-1.121%	248,344	+1.134%
2025-12-30	5.3000	5.4055	5.2399	5.3500	+1.134%	245,625	0.000%
2025-12-29	5.3500	5.3800	5.2800	5.2900	-1.490%	176,682	+1.134%
2025-12-26	5.3500	5.4050	5.2900	5.3700	-0.739%	156,952	-0.372%
2025-12-24	5.4500	5.4850	5.3600	5.4100	-1.097%	89,150	-1.109%
2025-12-23	5.3000	5.5600	5.3000	5.4700	+0.183%	299,032	-2.194%
2025-12-22	5.4500	5.5700	5.4200	5.4600	+0.738%	304,195	-2.015%
2025-12-19	5.4500	5.5700	5.3300	5.4200	-0.550%	370,892	-1.292%
2025-12-18	5.5900	5.7000	5.4300	5.4500	-1.089%	678,871	-1.835%
2025-12-17	5.4200	5.6350	5.3850	5.5100	+0.364%	270,646	-2.904%
2025-12-16	5.4500	5.5550	5.2741	5.4900	+0.549%	226,083	-2.550%
2025-12-15	5.6400	5.6400	5.4200	5.4600	-1.975%	221,351	-2.015%
2025-12-12	5.7100	5.7250	5.5700	5.5700	-2.109%	239,356	-3.950%
2025-12-11	5.6800	5.8200	5.5600	5.6900	0.000%	340,825	-5.975%
2025-12-10	5.4900	5.7200	5.3900	5.6900	+3.267%	611,325	-5.975%
2025-12-09	5.3900	5.5400	5.3450	5.5100	+1.661%	262,921	-2.904%
2025-12-08	5.3600	5.5000	5.2750	5.4200	+1.689%	287,057	-1.292%
2025-12-05	5.2500	5.3800	5.2100	5.3300	+1.139%	252,930	+0.375%
2025-12-04	5.2000	5.2800	5.1915	5.2700	-0.378%	328,230	+1.518%
2025-12-03	5.1400	5.2950	5.1150	5.2900	+3.119%	332,781	+1.134%
2025-12-02	5.1500	5.1700	5.0350	5.1300	+0.195%	271,786	+4.288%
2025-12-01	5.0700	5.2100	4.8800	5.1200	-0.967%	313,356	+4.492%
2025-11-28	5.1400	5.2600	5.0900	5.1700	+1.572%	123,134	+3.482%
2025-11-26	4.9400	5.1650	4.9000	5.0900	+2.621%	261,325	+5.108%
2025-11-25	4.8000	4.9700	4.7600	4.9600	+3.766%	580,151	+7.863%
2025-11-24	4.6900	4.8000	4.6100	4.7800	+2.355%	331,082	+11.925%
2025-11-21	4.5100	4.6950	4.5000	4.6700	+3.548%	481,204	+14.561%
2025-11-20	4.7600	4.8600	4.4700	4.5100	-3.219%	351,036	+18.625%
2025-11-19	4.6600	4.6900	4.5600	4.6600	-0.214%	336,724	+14.807%
2025-11-18	4.6500	4.7300	4.5900	4.6700	-0.638%	391,918	+14.561%
2025-11-17	4.7900	4.8500	4.6900	4.7000	-2.490%	538,050	+13.830%
2025-11-14	4.7900	4.8600	4.6650	4.8200	0.000%	655,614	+10.996%
2025-11-13	4.8100	4.8800	4.7500	4.8200	-0.413%	429,165	+10.996%
2025-11-12	4.7400	4.8650	4.6650	4.8400	+2.110%	262,901	+10.537%
2025-11-11	4.7400	4.7600	4.6450	4.7400	0.000%	233,154	+12.869%
2025-11-10	4.8400	4.8600	4.6400	4.7400	+0.106%	359,227	+12.869%
2025-11-07	4.6100	4.7900	4.5300	4.7350	+0.959%	437,926	+12.988%
2025-11-06	5.2000	5.4300	4.6700	4.6900	-9.981%	827,426	+14.072%
2025-11-05	5.3600	5.6150	5.1800	5.2100	+1.559%	1,223,190	+2.687%
2025-11-04	5.2400	5.3700	5.1200	5.1300	-4.291%	988,351	+4.288%
2025-11-03	5.3300	5.4600	5.1410	5.3600	+0.563%	499,432	-0.187%
2025-10-31	5.1400	5.3300	5.0200	5.3300	+4.102%	518,558	+0.375%
2025-10-30	5.2800	5.2900	5.0400	5.1200	-4.478%	486,831	+4.492%
2025-10-29	5.5800	5.5800	5.2350	5.3600	-4.286%	586,283	-0.187%
2025-10-28	5.5400	5.6400	5.4600	5.6000	+0.719%	372,495	-4.464%
2025-10-27	5.7500	5.7798	5.5350	5.5600	-2.456%	353,874	-3.777%
2025-10-24	5.7000	5.8400	5.6400	5.7000	+1.786%	366,025	-6.140%
2025-10-23	5.5100	5.6800	5.4700	5.6000	+1.633%	314,535	-4.464%
2025-10-22	5.4800	5.5200	5.3000	5.5100	+0.364%	665,831	-2.904%
2025-10-21	5.4300	5.4950	5.3150	5.4900	+1.105%	484,084	-2.550%
2025-10-20	5.2500	5.4950	5.1500	5.4300	+4.423%	337,172	-1.473%
2025-10-17	5.2000	5.2600	5.1000	5.2000	-0.763%	1,024,008	+2.885%
2025-10-16	5.5600	5.6100	5.2000	5.2400	-5.072%	566,153	+2.099%
2025-10-15	5.5800	5.6300	5.4800	5.5200	+1.284%	493,326	-3.080%
2025-10-14	5.1900	5.5300	5.1717	5.4500	+3.612%	378,701	-1.835%
2025-10-13	5.1400	5.3400	5.0502	5.2600	+3.340%	704,780	+1.711%
2025-10-10	5.3900	5.5000	5.0700	5.0900	-5.566%	656,837	+5.108%
2025-10-09	5.4500	5.4700	5.3700	5.3900	-1.101%	420,338	-0.742%
2025-10-08	5.4600	5.5000	5.3400	5.4500	+0.739%	581,596	-1.835%
2025-10-07	5.4700	5.5100	5.3100	5.4100	-5.749%	1,009,213	-1.109%
2025-10-06	5.8300	5.9200	5.7200	5.7400	-1.034%	543,530	-6.794%
2025-10-03	5.9200	6.0200	5.8000	5.8000	-1.861%	451,087	-7.759%
2025-10-02	6.1000	6.1200	5.9100	5.9100	-2.636%	509,983	-9.475%
2025-10-01	6.1000	6.1600	5.9550	6.0700	-1.621%	810,406	-11.862%
2025-09-30	6.2200	6.2200	6.0000	6.1700	-0.804%	1,158,100	-13.290%
2025-09-29	6.4500	6.4500	6.1600	6.2200	-2.660%	589,894	-13.987%
2025-09-26	6.4400	6.5000	6.3700	6.3900	-0.622%	417,087	-16.275%
2025-09-25	6.4200	6.5400	6.3100	6.4300	-1.077%	334,083	-16.796%
2025-09-24	6.7200	6.8400	6.4600	6.5000	-3.418%	346,943	-17.692%
2025-09-23	7.0000	7.0900	6.6700	6.7300	-3.582%	475,820	-20.505%
2025-09-22	7.0200	7.1500	6.9100	6.9800	-1.690%	439,645	-23.352%
2025-09-19	7.1200	7.3300	7.0422	7.1000	+0.141%	2,025,531	-24.648%
2025-09-18	6.8700	7.0900	6.7900	7.0900	+4.265%	982,819	-24.542%
2025-09-17	6.7100	6.9500	6.7100	6.8000	+1.644%	489,365	-21.324%
2025-09-16	6.7200	6.7700	6.6100	6.6900	0.000%	470,597	-20.030%
2025-09-15	6.7000	6.8400	6.6200	6.6900	+0.602%	476,712	-20.030%
2025-09-12	6.3300	6.7100	6.2350	6.6500	+5.222%	672,393	-19.549%
2025-09-11	6.4400	6.5300	6.1400	6.3200	-1.863%	1,159,568	-15.348%
2025-09-10	6.7400	6.7400	6.3738	6.4400	-3.303%	368,784	-16.925%
2025-09-09	6.6800	6.7550	6.6200	6.6600	-0.150%	620,891	-19.670%
2025-09-08	6.6800	6.7728	6.5200	6.6700	+1.522%	501,981	-19.790%
2025-09-05	6.8200	6.8800	6.4700	6.5700	-2.667%	471,902	-18.569%
2025-09-04	6.5200	6.9500	6.4000	6.7500	+3.687%	1,158,312	-20.741%
2025-09-03	6.2900	6.5200	6.2750	6.5100	+3.006%	684,501	-17.819%
2025-09-02	6.4300	6.6100	6.2450	6.3200	-4.387%	471,745	-15.348%
2025-08-29	6.6000	6.7250	6.5150	6.6100	-0.151%	464,309	-19.062%
2025-08-28	6.5900	6.6662	6.5100	6.6200	+1.223%	455,701	-19.184%
2025-08-27	6.5700	6.6700	6.4400	6.5400	-0.608%	670,368	-18.196%
2025-08-26	6.4000	6.6500	6.3800	6.5800	+2.492%	462,849	-18.693%
2025-08-25	5.9600	6.4800	5.9300	6.4200	+7.000%	1,594,080	-16.667%
2025-08-22	5.8900	6.1500	5.7700	6.0000	+3.093%	458,464	-10.833%
2025-08-21	5.5700	5.8300	5.5135	5.8200	+3.375%	578,669	-8.076%
2025-08-20	5.8000	5.9200	5.6200	5.6300	-3.431%	358,804	-4.973%
2025-08-19	6.0500	6.1250	5.7700	5.8300	-2.995%	606,813	-8.233%
2025-08-18	6.0500	6.1402	5.9650	6.0100	-0.661%	454,154	-10.982%
2025-08-15	6.2400	6.3000	6.0200	6.0500	-2.262%	1,046,817	-11.570%
2025-08-14	6.2000	6.2630	6.0500	6.1900	-0.960%	289,127	-13.570%
2025-08-13	6.1100	6.3200	6.0600	6.2500	+3.306%	544,474	-14.400%
2025-08-12	5.9500	6.0899	5.8800	6.0500	+3.242%	277,592	-11.570%
2025-08-11	5.9000	5.9900	5.7607	5.8600	-0.509%	281,366	-8.703%
2025-08-08	5.8900	5.9500	5.6600	5.8900	+0.170%	492,491	-9.168%
2025-08-07	6.8600	6.8600	5.7400	5.8800	-7.256%	1,304,483	-9.014%
2025-08-06	6.3900	6.5600	6.2950	6.3400	+0.158%	783,478	-15.615%
2025-08-05	6.2000	6.3900	6.0000	6.3300	+3.431%	459,862	-15.482%
2025-08-04	5.8700	6.3899	5.7550	6.1200	+5.336%	461,264	-12.582%
2025-08-01	5.9500	5.9500	5.6600	5.8100	-5.220%	614,211	-7.917%
2025-07-31	6.1700	6.2900	6.1100	6.1300	-0.809%	277,690	-12.724%
2025-07-30	6.2300	6.2900	6.1300	6.1800	-0.483%	384,761	-13.430%
2025-07-29	6.2700	6.2950	6.1300	6.2100	+0.161%	337,976	-13.849%
2025-07-28	6.3900	6.3900	6.1000	6.2000	-2.516%	480,081	-13.710%
2025-07-25	6.2900	6.4000	6.2400	6.3600	+0.952%	331,804	-15.881%
2025-07-24	6.6200	6.6293	6.2700	6.3000	-4.977%	644,696	-15.079%
2025-07-23	6.5100	6.6500	6.4200	6.6300	+3.594%	566,275	-19.306%
2025-07-22	6.2700	6.5400	6.2400	6.4000	+3.226%	689,162	-16.406%
2025-07-21	6.1500	6.4700	6.1250	6.2000	+0.813%	492,926	-13.710%
2025-07-18	6.3900	6.4000	5.9300	6.1500	-2.844%	535,872	-13.008%
2025-07-17	6.2000	6.3754	6.1200	6.3300	+1.768%	455,976	-15.482%
2025-07-16	6.5300	6.5500	6.1200	6.2200	-4.160%	449,492	-13.987%
2025-07-15	6.5500	6.5600	6.3850	6.4900	0.000%	445,814	-17.565%
2025-07-14	6.7500	6.7700	6.1000	6.4900	-4.277%	1,247,466	-17.565%
2025-07-11	6.9600	7.0300	6.7700	6.7800	-2.865%	282,750	-21.091%
2025-07-10	7.1600	7.2550	6.8200	6.9800	-2.514%	494,644	-23.352%
2025-07-09	7.1100	7.1800	6.9200	7.1600	+0.703%	489,332	-25.279%
2025-07-08	7.6900	7.7500	6.9000	7.1100	-7.542%	661,417	-24.754%
2025-07-07	6.9000	7.9650	6.8750	7.6900	+8.616%	1,251,274	-30.429%
2025-07-03	6.9000	7.1100	6.8800	7.0800	+3.057%	340,245	-24.435%
2025-07-02	6.7300	6.9200	6.6433	6.8700	+1.929%	624,595	-22.125%
2025-07-01	7.0600	7.2243	6.6000	6.7400	-5.866%	945,591	-20.623%
2025-06-30	7.2300	7.7400	7.1450	7.1600	-2.717%	1,585,214	-25.279%
2025-06-27	7.4000	7.5500	7.1000	7.3600	-1.208%	5,312,967	-27.310%
2025-06-26	6.8600	7.4800	6.8600	7.4500	+9.078%	576,053	-28.188%
2025-06-25	7.2400	7.2700	6.8100	6.8300	-3.395%	311,496	-21.669%
2025-06-24	7.0200	7.4300	6.9100	7.0700	+3.666%	712,128	-24.328%
2025-06-23	6.7800	6.9050	6.3200	6.8200	-0.146%	519,346	-21.554%
2025-06-20	7.1700	7.2200	6.7900	6.8300	-2.429%	583,499	-21.669%
2025-06-18	6.8000	7.0650	6.7000	7.0000	+3.093%	358,528	-23.571%
2025-06-17	7.2400	7.3050	6.7800	6.7900	-7.240%	288,090	-21.208%
2025-06-16	6.9700	7.3500	6.9050	7.3200	+7.489%	300,911	-26.913%
2025-06-13	6.7900	7.0000	6.7250	6.8100	-2.853%	281,133	-21.439%
2025-06-12	7.3800	7.5000	7.0000	7.0100	-5.270%	339,047	-23.680%
2025-06-11	6.9400	7.4350	6.6601	7.4000	+7.246%	467,777	-27.703%
2025-06-10	6.8100	7.0900	6.6300	6.9000	+1.322%	499,495	-22.464%
2025-06-09	7.1200	7.1600	6.8100	6.8100	-3.129%	443,035	-21.439%
2025-06-06	6.7000	7.0500	6.6800	7.0300	+6.677%	408,192	-23.898%
2025-06-05	6.2900	6.8600	6.2622	6.5900	+5.609%	610,655	-18.816%
2025-06-04	6.7000	6.8150	6.2200	6.2400	-6.447%	225,597	-14.263%
2025-06-03	6.2800	6.6700	6.2194	6.6700	+6.041%	228,265	-19.790%
2025-06-02	6.6400	6.7900	6.1400	6.2900	-5.414%	421,643	-14.944%
2025-05-30	6.5900	6.6800	6.4200	6.6500	-0.150%	292,219	-19.549%
2025-05-29	6.5900	6.6900	6.4600	6.6600	+1.062%	213,698	-19.670%
2025-05-28	6.3900	6.5900	6.2500	6.5900	+3.454%	249,440	-18.816%
2025-05-27	6.2000	6.4300	6.1300	6.3700	+3.577%	346,369	-16.013%
2025-05-23	6.2100	6.3500	6.1100	6.1500	-3.906%	264,964	-13.008%
2025-05-22	6.3900	6.4800	6.2510	6.4000	-1.082%	205,004	-16.406%
2025-05-21	6.7900	6.8700	6.3900	6.4700	-6.503%	248,810	-17.311%
2025-05-20	6.8500	6.9500	6.7100	6.9200	+0.363%	255,106	-22.688%
2025-05-19	6.5800	7.0400	6.4800	6.8950	+2.148%	266,306	-22.408%
2025-05-16	6.9400	6.9950	6.6700	6.7500	-2.457%	331,509	-20.741%
2025-05-15	7.1500	7.2000	6.6900	6.9200	-3.217%	308,816	-22.688%
2025-05-14	7.3500	7.4700	6.9400	7.1500	-1.920%	497,055	-25.175%
2025-05-13	6.7500	7.3599	6.7500	7.2900	+8.000%	564,098	-26.612%
2025-05-12	7.4100	7.5800	6.6650	6.7500	+0.596%	926,883	-20.741%
2025-05-09	7.1000	7.4700	6.5188	6.7100	+9.106%	891,150	-20.268%
2025-05-08	5.7300	6.2200	5.7000	6.1500	+10.612%	717,150	-13.008%
2025-05-07	5.4500	5.6500	5.4075	5.5600	+2.206%	311,973	-3.777%
2025-05-06	5.4800	5.6200	5.3500	5.4400	-2.158%	296,768	-1.654%
2025-05-05	5.2600	5.6800	5.2400	5.5600	+4.315%	271,967	-3.777%
2025-05-02	5.3000	5.3550	5.1300	5.3300	+4.102%	195,694	+0.375%
2025-05-01	5.1300	5.3000	5.0300	5.1200	0.000%	235,275	+4.492%
2025-04-30	5.0000	5.1500	4.7700	5.1200	-0.389%	223,852	+4.492%
2025-04-29	5.3200	5.3889	5.1100	5.1400	-3.383%	210,024	+4.086%
2025-04-28	5.1300	5.3400	5.1200	5.3200	+3.704%	205,613	+0.564%
2025-04-25	5.0100	5.1500	4.9600	5.1300	+1.786%	192,779	+4.288%
2025-04-24	4.8200	5.0600	4.7000	5.0400	+5.219%	206,774	+6.151%
2025-04-23	4.7600	4.9564	4.7300	4.7900	+3.680%	248,472	+11.691%
2025-04-22	4.4000	4.6400	4.3850	4.6200	+5.721%	191,086	+15.801%
2025-04-21	4.5800	4.6900	4.3503	4.3700	-5.206%	290,909	+22.426%
2025-04-17	4.4200	4.6650	4.4000	4.6100	+4.535%	399,358	+16.052%
2025-04-16	4.1100	4.4450	4.0500	4.4100	+7.299%	489,940	+21.315%
2025-04-15	4.1700	4.2300	4.1100	4.1100	-0.725%	288,158	+30.170%
2025-04-14	4.2700	4.3200	4.1100	4.1400	-1.896%	269,950	+29.227%
2025-04-11	4.2700	4.4500	4.1500	4.2200	-4.740%	530,562	+26.777%
2025-04-10	4.4100	4.5900	4.1500	4.4300	-3.275%	510,020	+20.767%
2025-04-09	4.3000	4.9500	4.0800	4.5800	+5.287%	732,453	+16.812%
2025-04-08	4.8600	5.2825	4.2800	4.3500	-5.844%	388,380	+22.989%
2025-04-07	4.1400	4.7600	4.1000	4.6200	+5.479%	612,434	+15.801%
2025-04-04	4.8100	4.9980	4.1700	4.3800	-12.224%	1,058,621	+22.146%
2025-04-03	5.3900	5.4350	4.9000	4.9900	-13.817%	788,968	+7.214%
2025-04-02	5.5000	5.8420	5.4550	5.7900	+4.702%	309,417	-7.599%
2025-04-01	5.5500	5.7572	5.3700	5.5300	+0.729%	277,435	-3.255%
2025-03-31	5.4100	5.5550	5.2890	5.4900	-2.139%	517,624	-2.550%
2025-03-28	6.0300	6.1050	5.5150	5.6100	-7.119%	509,671	-4.635%
2025-03-27	5.6500	6.0800	5.6275	6.0400	+5.965%	421,616	-11.424%
2025-03-26	5.9400	6.0400	5.6700	5.7000	-3.390%	313,083	-6.140%
2025-03-25	6.2000	6.2420	5.8200	5.9000	-4.376%	305,368	-9.322%
2025-03-24	6.1500	6.2700	6.0600	6.1700	+4.399%	304,586	-13.290%
2025-03-21	6.0800	6.1200	5.8600	5.9100	-4.677%	403,452	-9.475%
2025-03-20	5.6200	6.2400	5.6000	6.2000	+8.772%	554,933	-13.710%
2025-03-19	5.5200	5.7800	5.4600	5.7000	+3.636%	469,297	-6.140%
2025-03-18	5.7500	5.8700	5.4600	5.5000	-5.009%	439,849	-2.727%
2025-03-17	5.5600	5.8100	5.5400	5.7900	+4.891%	481,850	-7.599%
2025-03-14	5.7000	5.8750	5.5000	5.5200	-1.604%	601,952	-3.080%
2025-03-13	6.0700	6.2599	5.5800	5.6100	-8.483%	525,442	-4.635%
2025-03-12	6.1300	6.3700	6.0200	6.1300	+4.429%	471,577	-12.724%
2025-03-11	5.8900	6.2600	5.7100	5.8700	-0.508%	694,410	-8.859%
2025-03-10	6.3900	6.5400	5.6700	5.9000	-11.145%	2,408,279	-9.322%
2025-03-07	6.3800	6.6400	6.0900	6.6400	+4.403%	381,850	-19.428%
2025-03-06	6.6600	6.6950	6.2400	6.3600	-5.778%	318,176	-15.881%
2025-03-05	6.4900	6.7600	6.4400	6.7500	+4.006%	317,884	-20.741%
2025-03-04	6.7900	6.7900	6.1300	6.4900	-8.204%	678,953	-17.565%
2025-03-03	7.1600	7.5400	6.9450	7.0700	+0.142%	594,367	-24.328%
2025-02-28	6.9700	7.0800	6.7788	7.0600	+0.570%	376,224	-24.221%
2025-02-27	7.0200	7.2300	6.9100	7.0200	+1.153%	317,319	-23.789%
2025-02-26	7.1600	7.2770	6.9300	6.9400	-3.477%	443,587	-22.911%
2025-02-25	7.4600	7.5600	7.0200	7.1900	-4.261%	730,345	-25.591%
2025-02-24	7.9700	8.1830	7.4400	7.5100	-4.816%	580,034	-28.762%
2025-02-21	7.9600	8.3700	7.7000	7.8900	-0.879%	703,509	-32.193%
2025-02-20	8.1800	8.5700	7.7600	7.9600	-3.398%	786,596	-32.789%
2025-02-19	8.9400	9.2450	8.1300	8.2400	-5.287%	1,279,264	-35.073%
2025-02-18	7.8700	8.9200	7.6000	8.7000	+14.927%	2,331,060	-38.506%
2025-02-14	6.5500	7.6200	6.5200	7.5700	+18.281%	1,741,941	-29.326%
2025-02-13	6.8700	7.7500	6.2000	6.4000	+8.291%	3,984,862	-16.406%
2025-02-12	5.6200	5.9500	5.4300	5.9100	+2.962%	1,291,403	-9.475%
2025-02-11	5.7100	5.8100	5.5600	5.7400	+2.135%	443,074	-6.794%
2025-02-10	5.4300	5.9899	5.3900	5.6200	+4.655%	531,933	-4.804%
2025-02-07	5.3800	5.4499	5.1900	5.3700	-0.371%	181,112	-0.372%
2025-02-06	5.5100	5.5750	5.2920	5.3900	-1.282%	234,807	-0.742%
2025-02-05	5.3700	5.4900	5.1400	5.4600	+1.866%	256,497	-2.015%
2025-02-04	4.6800	5.3700	4.6600	5.3600	+16.017%	305,012	-0.187%
2025-02-03	4.5400	4.7300	4.3007	4.6200	+0.435%	268,580	+15.801%
2025-01-31	4.1000	4.6200	4.1000	4.6000	+12.195%	369,270	+16.304%
2025-01-30	4.0200	4.1500	3.9600	4.1000	+2.757%	313,710	+30.488%
2025-01-29	3.9200	4.0900	3.9000	3.9900	+0.758%	466,355	+34.085%
2025-01-28	3.8600	4.0150	3.7600	3.9600	+3.125%	249,965	+35.101%
2025-01-27	3.8300	3.9000	3.7500	3.8400	+0.261%	277,084	+39.323%
2025-01-24	3.7900	3.8800	3.6700	3.8300	+0.525%	188,187	+39.687%
2025-01-23	3.7900	3.8450	3.7600	3.8100	+0.263%	171,400	+40.420%
2025-01-22	3.7000	3.8650	3.7000	3.8000	+2.426%	188,027	+40.789%
2025-01-21	3.9300	3.9550	3.6200	3.7100	-5.598%	297,541	+44.205%
2025-01-17	3.9000	3.9900	3.8400	3.9300	+1.289%	134,622	+36.132%
2025-01-16	3.9000	3.9406	3.8300	3.8800	0.000%	87,458	+37.887%
2025-01-15	3.8400	3.9500	3.8250	3.8800	+3.743%	184,115	+37.887%
2025-01-14	3.6900	3.7900	3.6450	3.7400	+2.186%	111,647	+43.048%
2025-01-13	3.5800	3.7600	3.5300	3.6600	+1.385%	221,825	+46.175%
2025-01-10	3.6800	3.6800	3.4500	3.6100	-3.733%	233,758	+48.199%
2025-01-08	3.7400	3.7928	3.6100	3.7500	-0.794%	107,861	+42.667%
2025-01-07	3.9900	4.0000	3.7155	3.7800	-4.545%	195,426	+41.534%
2025-01-06	3.9400	4.0500	3.9400	3.9600	-1.000%	182,860	+35.101%
2025-01-03	3.9400	4.0500	3.8900	4.0000	+2.828%	231,592	+33.750%
2025-01-02	3.8700	3.9500	3.8450	3.8900	+0.258%	134,209	+37.532%
2024-12-31	3.9700	4.0000	3.8500	3.8800	-2.513%	126,792	+37.887%
2024-12-30	4.0600	4.0600	3.8680	3.9800	-2.211%	191,659	+34.422%
2024-12-27	4.2600	4.2800	4.0550	4.0700	-4.235%	174,889	+31.450%
2024-12-26	4.0200	4.3300	3.9500	4.2500	+6.250%	178,871	+25.882%
2024-12-24	3.8800	4.0500	3.7900	4.0000	+2.828%	130,515	+33.750%
2024-12-23	3.9400	3.9500	3.7400	3.8900	-1.018%	164,093	+37.532%
2024-12-20	3.8600	4.0000	3.6700	3.9300	+1.813%	457,416	+36.132%
2024-12-19	3.6900	3.9300	3.6000	3.8600	+7.222%	325,751	+38.601%
2024-12-18	3.9000	3.9118	3.5600	3.6000	-7.216%	163,747	+48.611%
2024-12-17	3.8900	3.9100	3.8100	3.8800	0.000%	92,797	+37.887%
2024-12-16	3.9000	3.9900	3.8100	3.8800	-0.513%	160,928	+37.887%
2024-12-13	3.8800	3.9300	3.8100	3.9000	+0.775%	112,910	+37.179%
2024-12-12	3.9100	3.9700	3.7800	3.8700	+0.259%	92,169	+38.243%
2024-12-11	3.7700	3.9300	3.6500	3.8600	+1.579%	198,542	+38.601%
2024-12-10	3.9900	3.9900	3.7800	3.8000	-5.237%	175,882	+40.789%
2024-12-09	4.0500	4.0900	3.8900	4.0100	+0.250%	211,568	+33.416%
2024-12-06	4.0500	4.0700	3.9000	4.0000	+0.503%	123,908	+33.750%
2024-12-05	4.0000	4.0400	3.8800	3.9800	-0.748%	188,621	+34.422%
2024-12-04	4.1000	4.1000	3.9500	4.0100	-1.956%	347,579	+33.416%
2024-12-03	3.8500	4.3400	3.7700	4.0900	+8.777%	398,449	+30.807%
2024-12-02	4.0100	4.0100	3.7600	3.7600	-5.528%	164,677	+42.287%
2024-11-29	3.9500	4.0500	3.7900	3.9800	+0.759%	106,591	+34.422%
2024-11-27	3.7900	4.0250	3.7000	3.9500	+5.898%	291,031	+35.443%
2024-11-26	3.4700	3.8200	3.4700	3.7300	+7.803%	363,457	+43.432%
2024-11-25	3.1400	3.5100	3.1400	3.4600	+9.494%	342,036	+54.624%
2024-11-22	3.0400	3.1852	2.9800	3.1600	+4.290%	159,779	+69.304%
2024-11-21	3.1400	3.1400	3.0300	3.0300	-2.572%	128,076	+76.568%
2024-11-20	3.1300	3.1500	2.9950	3.1100	-0.955%	156,869	+72.026%
2024-11-19	3.1100	3.2200	3.0700	3.1400	-1.258%	147,474	+70.382%
2024-11-18	3.0700	3.2750	3.0700	3.1800	+2.581%	141,910	+68.239%
2024-11-15	3.0500	3.1400	2.9800	3.1000	+1.307%	254,939	+72.581%
2024-11-14	2.9900	3.0700	2.8200	3.0600	+2.000%	106,724	+74.837%
2024-11-13	3.3000	3.3200	2.8701	3.0000	-3.537%	273,500	+78.333%
2024-11-12	3.2000	3.2600	3.1000	3.1100	-2.813%	147,384	+72.026%
2024-11-11	3.1000	3.2400	3.0700	3.2000	+3.896%	173,482	+67.188%
2024-11-08	2.9100	3.1500	2.9100	3.0800	+4.407%	202,551	+73.701%
2024-11-07	2.8900	3.0200	2.8900	2.9500	+1.375%	98,311	+81.356%
2024-11-06	2.8500	2.9700	2.7800	2.9100	+9.811%	249,481	+83.849%
2024-11-05	2.6700	2.7500	2.6225	2.6500	-0.376%	63,484	+101.887%
2024-11-04	2.6900	2.8100	2.6500	2.6600	-0.746%	79,006	+101.128%
2024-11-01	2.8000	2.8397	2.6500	2.6800	-3.597%	99,264	+99.627%
2024-10-31	2.8100	2.9600	2.7600	2.7800	-2.456%	199,878	+92.446%
2024-10-30	2.7300	3.1433	2.6218	2.8500	+10.039%	407,741	+87.719%
2024-10-29	2.6600	2.6700	2.5055	2.5900	-3.358%	86,000	+106.564%
2024-10-28	2.6500	2.7400	2.6100	2.6800	+1.901%	90,612	+99.627%
2024-10-25	2.6900	2.7400	2.6100	2.6300	-2.230%	65,834	+103.422%
2024-10-24	2.6800	2.7100	2.6100	2.6900	+1.894%	31,569	+98.885%
2024-10-23	2.6100	2.6700	2.5700	2.6400	+0.380%	43,756	+102.652%

.dark-mode .WtJ0sq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WtJ0sq{ color: #333333; background-color: white; border: 2px solid #333333; }OPRTOportun Financial Corporation Common Stockstock NASDAQ

OPRT
Oportun Financial Corporation Common Stock
stock NASDAQ