Oportun Financial Corporation - common stock (OPRT)
6.6900
+0.00 (0.00%)
NASDAQ · Last Trade: Sep 16th, 7:03 PM EDT
Historical Prices For Oportun Financial Corporation - common stock (OPRT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/16/2025 | 6.72 | 6.77 | 6.61 | 6.69 | 467,598 | 6.69 |
| 9/15/2025 | 6.70 | 6.84 | 6.62 | 6.69 | 476,711 | 6.69 |
| 9/12/2025 | 6.33 | 6.71 | 6.24 | 6.65 | 672,393 | 6.65 |
| 9/11/2025 | 6.44 | 6.53 | 6.14 | 6.32 | 1,159,568 | 6.32 |
| 9/10/2025 | 6.74 | 6.74 | 6.37 | 6.44 | 368,784 | 6.44 |
| 9/09/2025 | 6.68 | 6.75 | 6.62 | 6.66 | 620,891 | 6.66 |
| 9/08/2025 | 6.68 | 6.77 | 6.52 | 6.67 | 501,981 | 6.67 |
| 9/05/2025 | 6.82 | 6.88 | 6.47 | 6.57 | 471,902 | 6.57 |
| 9/04/2025 | 6.52 | 6.95 | 6.40 | 6.75 | 1,158,312 | 6.75 |
| 9/03/2025 | 6.29 | 6.52 | 6.28 | 6.51 | 684,501 | 6.51 |
| 9/02/2025 | 6.43 | 6.61 | 6.25 | 6.32 | 471,715 | 6.32 |
| 8/29/2025 | 6.60 | 6.72 | 6.51 | 6.61 | 464,309 | 6.61 |
| 8/28/2025 | 6.59 | 6.67 | 6.51 | 6.62 | 455,701 | 6.62 |
| 8/27/2025 | 6.57 | 6.67 | 6.44 | 6.54 | 670,367 | 6.54 |
| 8/26/2025 | 6.40 | 6.65 | 6.38 | 6.58 | 462,649 | 6.58 |
| 8/25/2025 | 5.96 | 6.48 | 5.93 | 6.42 | 1,594,075 | 6.42 |
| 8/22/2025 | 5.89 | 6.15 | 5.77 | 6.00 | 458,464 | 6.00 |
| 8/21/2025 | 5.57 | 5.83 | 5.51 | 5.82 | 578,649 | 5.82 |
| 8/20/2025 | 5.80 | 5.92 | 5.62 | 5.63 | 358,804 | 5.63 |
| 8/19/2025 | 6.05 | 6.13 | 5.77 | 5.83 | 606,813 | 5.83 |
| 8/18/2025 | 6.05 | 6.14 | 5.96 | 6.01 | 454,148 | 6.01 |
| 8/15/2025 | 6.24 | 6.30 | 6.02 | 6.05 | 1,046,817 | 6.05 |
| 8/14/2025 | 6.20 | 6.26 | 6.05 | 6.19 | 289,027 | 6.19 |
| 8/13/2025 | 6.11 | 6.32 | 6.06 | 6.25 | 544,474 | 6.25 |
| 8/12/2025 | 5.95 | 6.09 | 5.88 | 6.05 | 277,592 | 6.05 |
| 8/11/2025 | 5.90 | 5.99 | 5.76 | 5.86 | 281,366 | 5.86 |
| 8/08/2025 | 5.89 | 5.95 | 5.66 | 5.89 | 492,491 | 5.89 |
| 8/07/2025 | 6.86 | 6.86 | 5.74 | 5.88 | 1,304,483 | 5.88 |
| 8/06/2025 | 6.39 | 6.56 | 6.29 | 6.34 | 783,478 | 6.34 |
| 8/05/2025 | 6.20 | 6.39 | 6.00 | 6.33 | 459,862 | 6.33 |
| 8/04/2025 | 5.87 | 6.39 | 5.75 | 6.12 | 461,264 | 6.12 |
| 8/01/2025 | 5.95 | 5.95 | 5.66 | 5.81 | 614,211 | 5.81 |
| 7/31/2025 | 6.17 | 6.29 | 6.11 | 6.13 | 277,688 | 6.13 |
| 7/30/2025 | 6.23 | 6.29 | 6.13 | 6.18 | 384,761 | 6.18 |
| 7/29/2025 | 6.27 | 6.29 | 6.13 | 6.21 | 337,976 | 6.21 |
| 7/28/2025 | 6.39 | 6.39 | 6.10 | 6.20 | 480,077 | 6.20 |
| 7/25/2025 | 6.29 | 6.40 | 6.24 | 6.36 | 331,804 | 6.36 |
| 7/24/2025 | 6.62 | 6.63 | 6.27 | 6.30 | 644,696 | 6.30 |
| 7/23/2025 | 6.51 | 6.65 | 6.42 | 6.63 | 566,275 | 6.63 |
| 7/22/2025 | 6.27 | 6.54 | 6.24 | 6.40 | 689,160 | 6.40 |
| 7/21/2025 | 6.15 | 6.47 | 6.13 | 6.20 | 492,926 | 6.20 |
| 7/18/2025 | 6.39 | 6.40 | 5.93 | 6.15 | 535,872 | 6.15 |
| 7/17/2025 | 6.20 | 6.38 | 6.12 | 6.33 | 455,976 | 6.33 |
| 7/16/2025 | 6.53 | 6.55 | 6.12 | 6.22 | 448,992 | 6.22 |
| 7/15/2025 | 6.55 | 6.56 | 6.38 | 6.49 | 445,814 | 6.49 |
| 7/14/2025 | 6.75 | 6.77 | 6.10 | 6.49 | 1,247,466 | 6.49 |
| 7/11/2025 | 6.96 | 7.03 | 6.77 | 6.78 | 282,750 | 6.78 |
| 7/10/2025 | 7.16 | 7.25 | 6.82 | 6.98 | 494,644 | 6.98 |
| 7/09/2025 | 7.11 | 7.18 | 6.92 | 7.16 | 489,111 | 7.16 |
| 7/08/2025 | 7.69 | 7.75 | 6.90 | 7.11 | 661,402 | 7.11 |
| 7/07/2025 | 6.90 | 7.96 | 6.88 | 7.69 | 1,251,274 | 7.69 |
| 7/03/2025 | 6.90 | 7.11 | 6.88 | 7.08 | 340,245 | 7.08 |
| 7/02/2025 | 6.73 | 6.92 | 6.64 | 6.87 | 624,595 | 6.87 |
| 7/01/2025 | 7.06 | 7.22 | 6.60 | 6.74 | 945,391 | 6.74 |
| 6/30/2025 | 7.23 | 7.74 | 7.14 | 7.16 | 1,585,214 | 7.16 |
| 6/27/2025 | 7.40 | 7.55 | 7.10 | 7.36 | 5,312,968 | 7.36 |
| 6/26/2025 | 6.86 | 7.48 | 6.86 | 7.45 | 576,053 | 7.45 |
| 6/25/2025 | 7.24 | 7.27 | 6.81 | 6.83 | 311,496 | 6.83 |
| 6/24/2025 | 7.02 | 7.43 | 6.91 | 7.07 | 712,128 | 7.07 |
| 6/23/2025 | 6.78 | 6.91 | 6.32 | 6.82 | 519,345 | 6.82 |
| 6/20/2025 | 7.17 | 7.22 | 6.79 | 6.83 | 583,499 | 6.83 |
| 6/18/2025 | 6.80 | 7.07 | 6.70 | 7.00 | 358,528 | 7.00 |
| 6/17/2025 | 7.24 | 7.30 | 6.78 | 6.79 | 288,090 | 6.79 |