Oportun Financial Corporation - common stock (OPRT)
5.5100
+0.3700 (7.20%)
NASDAQ · Last Trade: Feb 25th, 5:37 PM EST
Historical Prices For Oportun Financial Corporation - common stock (OPRT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/25/2026 | 5.18 | 5.61 | 5.15 | 5.51 | 454,462 | 5.51 |
| 2/24/2026 | 4.92 | 5.21 | 4.87 | 5.14 | 508,535 | 5.14 |
| 2/23/2026 | 5.15 | 5.17 | 4.87 | 4.92 | 648,077 | 4.92 |
| 2/20/2026 | 5.08 | 5.24 | 4.99 | 5.20 | 1,239,332 | 5.20 |
| 2/19/2026 | 5.14 | 5.25 | 5.03 | 5.11 | 462,637 | 5.11 |
| 2/18/2026 | 5.03 | 5.25 | 5.01 | 5.23 | 490,153 | 5.23 |
| 2/17/2026 | 4.96 | 5.07 | 4.83 | 5.03 | 488,906 | 5.03 |
| 2/13/2026 | 4.89 | 5.15 | 4.76 | 4.96 | 692,779 | 4.96 |
| 2/12/2026 | 5.44 | 5.45 | 4.85 | 4.92 | 667,502 | 4.92 |
| 2/11/2026 | 5.56 | 5.67 | 5.35 | 5.40 | 467,028 | 5.40 |
| 2/10/2026 | 5.50 | 5.64 | 5.45 | 5.51 | 685,903 | 5.51 |
| 2/09/2026 | 5.59 | 5.67 | 5.50 | 5.50 | 256,087 | 5.50 |
| 2/06/2026 | 5.41 | 5.78 | 5.41 | 5.62 | 563,039 | 5.62 |
| 2/05/2026 | 5.38 | 5.46 | 5.19 | 5.35 | 471,898 | 5.35 |
| 2/04/2026 | 5.39 | 5.49 | 5.32 | 5.46 | 315,711 | 5.46 |
| 2/03/2026 | 5.65 | 5.70 | 5.24 | 5.38 | 428,881 | 5.38 |
| 2/02/2026 | 5.40 | 5.74 | 5.37 | 5.65 | 544,066 | 5.65 |
| 1/30/2026 | 5.42 | 5.50 | 5.27 | 5.42 | 419,844 | 5.42 |
| 1/29/2026 | 5.41 | 5.59 | 5.39 | 5.49 | 473,044 | 5.49 |
| 1/28/2026 | 5.79 | 5.82 | 5.37 | 5.40 | 383,591 | 5.40 |
| 1/27/2026 | 5.62 | 5.87 | 5.56 | 5.78 | 376,347 | 5.78 |
| 1/26/2026 | 5.72 | 5.72 | 5.54 | 5.63 | 442,372 | 5.63 |
| 1/23/2026 | 6.03 | 6.11 | 5.57 | 5.74 | 1,067,146 | 5.74 |
| 1/22/2026 | 5.30 | 6.29 | 5.30 | 6.05 | 3,026,811 | 6.05 |
| 1/21/2026 | 4.90 | 5.04 | 4.74 | 4.84 | 770,005 | 4.84 |
| 1/20/2026 | 5.00 | 5.02 | 4.79 | 4.85 | 398,923 | 4.85 |
| 1/16/2026 | 5.14 | 5.17 | 5.00 | 5.03 | 607,890 | 5.03 |
| 1/15/2026 | 5.01 | 5.22 | 5.01 | 5.13 | 341,288 | 5.13 |
| 1/14/2026 | 5.03 | 5.12 | 5.00 | 5.07 | 394,964 | 5.07 |
| 1/13/2026 | 5.23 | 5.23 | 5.04 | 5.06 | 374,839 | 5.06 |
| 1/12/2026 | 5.41 | 5.42 | 5.08 | 5.21 | 296,028 | 5.21 |
| 1/09/2026 | 5.32 | 5.40 | 5.15 | 5.26 | 270,879 | 5.26 |
| 1/08/2026 | 5.25 | 5.41 | 5.23 | 5.32 | 256,248 | 5.32 |
| 1/07/2026 | 5.24 | 5.38 | 5.11 | 5.28 | 327,072 | 5.28 |
| 1/06/2026 | 5.19 | 5.21 | 5.03 | 5.21 | 296,590 | 5.21 |
| 1/05/2026 | 5.07 | 5.40 | 5.07 | 5.24 | 403,101 | 5.24 |
| 1/02/2026 | 5.29 | 5.36 | 5.01 | 5.06 | 310,360 | 5.06 |
| 12/31/2025 | 5.33 | 5.38 | 5.27 | 5.29 | 249,807 | 5.29 |
| 12/30/2025 | 5.30 | 5.41 | 5.24 | 5.35 | 246,489 | 5.35 |
| 12/29/2025 | 5.35 | 5.38 | 5.28 | 5.29 | 177,132 | 5.29 |
| 12/26/2025 | 5.35 | 5.41 | 5.29 | 5.37 | 157,513 | 5.37 |
| 12/24/2025 | 5.45 | 5.49 | 5.36 | 5.41 | 89,150 | 5.41 |
| 12/23/2025 | 5.30 | 5.56 | 5.30 | 5.47 | 299,332 | 5.47 |
| 12/22/2025 | 5.45 | 5.57 | 5.42 | 5.46 | 305,350 | 5.46 |
| 12/19/2025 | 5.45 | 5.57 | 5.33 | 5.42 | 371,567 | 5.42 |
| 12/18/2025 | 5.59 | 5.70 | 5.43 | 5.45 | 679,810 | 5.45 |
| 12/17/2025 | 5.42 | 5.63 | 5.38 | 5.51 | 271,310 | 5.51 |
| 12/16/2025 | 5.45 | 5.55 | 5.27 | 5.49 | 227,618 | 5.49 |
| 12/15/2025 | 5.64 | 5.64 | 5.42 | 5.46 | 222,318 | 5.46 |
| 12/12/2025 | 5.71 | 5.72 | 5.57 | 5.57 | 240,626 | 5.57 |
| 12/11/2025 | 5.68 | 5.82 | 5.56 | 5.69 | 342,045 | 5.69 |
| 12/10/2025 | 5.49 | 5.72 | 5.39 | 5.69 | 613,628 | 5.69 |
| 12/09/2025 | 5.39 | 5.54 | 5.34 | 5.51 | 263,556 | 5.51 |
| 12/08/2025 | 5.36 | 5.50 | 5.28 | 5.42 | 288,462 | 5.42 |
| 12/05/2025 | 5.25 | 5.38 | 5.21 | 5.33 | 253,897 | 5.33 |
| 12/04/2025 | 5.20 | 5.28 | 5.19 | 5.27 | 329,761 | 5.27 |
| 12/03/2025 | 5.14 | 5.29 | 5.12 | 5.29 | 332,731 | 5.29 |
| 12/02/2025 | 5.15 | 5.17 | 5.04 | 5.13 | 271,786 | 5.13 |
| 12/01/2025 | 5.07 | 5.21 | 4.88 | 5.12 | 313,356 | 5.12 |
| 11/28/2025 | 5.14 | 5.26 | 5.09 | 5.17 | 123,134 | 5.17 |
| 11/26/2025 | 4.94 | 5.17 | 4.90 | 5.09 | 261,325 | 5.09 |