Oportun Financial Corporation (OPRT) NASDAQ
4.61
+0.04(+0.88%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.37 | 4.61 | 4.61 | 4.7 | 4.35 | 438,736 |
| April 01, 2026 | 4.66 | 4.57 | 4.57 | 4.72 | 4.55 | 311,317 |
| March 31, 2026 | 4.52 | 4.61 | 4.61 | 4.63 | 4.33 | 386,259 |
| March 30, 2026 | 4.47 | 4.43 | 4.43 | 4.53 | 4.35 | 344,868 |
| March 27, 2026 | 4.64 | 4.48 | 4.48 | 4.69 | 4.48 | 590,356 |
| March 26, 2026 | 4.6 | 4.71 | 4.71 | 4.84 | 4.6 | 458,905 |
| March 25, 2026 | 4.71 | 4.64 | 4.64 | 4.76 | 4.57 | 496,509 |
| March 24, 2026 | 4.54 | 4.59 | 4.59 | 4.63 | 4.43 | 337,489 |
| March 23, 2026 | 4.54 | 4.61 | 4.61 | 4.72 | 4.49 | 492,964 |
| March 20, 2026 | 4.28 | 4.45 | 4.45 | 4.49 | 4.26 | 619,294 |
| March 19, 2026 | 4.04 | 4.29 | 4.29 | 4.34 | 4.03 | 477,856 |
| March 18, 2026 | 4.46 | 4.13 | 4.13 | 4.47 | 4.13 | 477,748 |
| March 17, 2026 | 4.36 | 4.54 | 4.54 | 4.76 | 4.36 | 925,925 |
| March 16, 2026 | 4.33 | 4.34 | 4.34 | 4.39 | 4.28 | 478,834 |
| March 13, 2026 | 4.57 | 4.26 | 4.26 | 4.67 | 4.26 | 624,003 |
| March 12, 2026 | 4.54 | 4.58 | 4.58 | 4.69 | 4.52 | 729,332 |
| March 11, 2026 | 4.86 | 4.68 | 4.68 | 4.9 | 4.46 | 855,137 |
| March 10, 2026 | 5.09 | 4.85 | 4.85 | 5.19 | 4.8 | 1.56M |
| March 09, 2026 | 5.05 | 5.12 | 5.12 | 5.14 | 4.77 | 629,289 |
| March 06, 2026 | 5.13 | 5.15 | 5.15 | 5.26 | 5.05 | 471,243 |
| March 05, 2026 | 5.25 | 5.27 | 5.27 | 5.34 | 5.13 | 575,546 |
| March 04, 2026 | 5.51 | 5.31 | 5.31 | 5.57 | 5.27 | 718,870 |
| March 03, 2026 | 5.18 | 5.46 | 5.46 | 5.47 | 5.07 | 678,569 |
| March 02, 2026 | 5.12 | 5.37 | 5.37 | 5.55 | 5.06 | 711,300 |
| February 27, 2026 | 5.06 | 5.18 | 5.18 | 5.44 | 4.93 | 1.33M |
| February 26, 2026 | 5.47 | 5.46 | 5.46 | 5.64 | 5.41 | 454,600 |
| February 25, 2026 | 5.18 | 5.51 | 5.51 | 5.61 | 5.15 | 455,334 |
| February 24, 2026 | 4.92 | 5.14 | 5.14 | 5.21 | 4.87 | 508,534 |
| February 23, 2026 | 5.15 | 4.92 | 4.92 | 5.18 | 4.87 | 648,100 |
| February 20, 2026 | 5.08 | 5.2 | 0 | 5.24 | 4.99 | 1.24M |
| February 19, 2026 | 5.14 | 5.11 | 0 | 5.25 | 5.03 | 462,637 |
| February 18, 2026 | 5.03 | 5.23 | 0 | 5.25 | 5.01 | 490,200 |
| February 17, 2026 | 4.96 | 5.03 | 0 | 5.07 | 4.83 | 488,906 |
| February 13, 2026 | 4.89 | 4.96 | 0 | 5.15 | 4.76 | 692,800 |
| February 12, 2026 | 5.44 | 4.92 | 0 | 5.45 | 4.85 | 667,502 |
| February 11, 2026 | 5.56 | 5.4 | 0 | 5.67 | 5.35 | 467,028 |
| February 10, 2026 | 5.5 | 5.51 | 0 | 5.64 | 5.45 | 685,903 |
| February 09, 2026 | 5.59 | 5.5 | 0 | 5.67 | 5.5 | 257,245 |
| February 06, 2026 | 5.41 | 5.62 | 0 | 5.78 | 5.41 | 563,038 |
| February 05, 2026 | 5.38 | 5.35 | 0 | 5.46 | 5.19 | 474,300 |
| February 04, 2026 | 5.39 | 5.46 | 0 | 5.49 | 5.32 | 315,711 |
| February 03, 2026 | 5.65 | 5.38 | 0 | 5.7 | 5.24 | 428,920 |
| February 02, 2026 | 5.4 | 5.65 | 0 | 5.74 | 5.37 | 544,100 |
| January 30, 2026 | 5.42 | 5.42 | 0 | 5.5 | 5.27 | 419,844 |
| January 29, 2026 | 5.41 | 5.49 | 0 | 5.59 | 5.39 | 473,044 |
| January 28, 2026 | 5.79 | 5.4 | 0 | 5.82 | 5.37 | 383,600 |
| January 27, 2026 | 5.62 | 5.78 | 0 | 5.87 | 5.56 | 376,347 |
| January 26, 2026 | 5.72 | 5.63 | 0 | 5.72 | 5.54 | 442,400 |
| January 23, 2026 | 6.03 | 5.74 | 0 | 6.11 | 5.57 | 1.07M |
| January 22, 2026 | 5.3 | 6.05 | 0 | 6.29 | 5.3 | 3.03M |
| January 21, 2026 | 4.9 | 4.84 | 0 | 5.04 | 4.74 | 789,922 |
| January 20, 2026 | 5 | 4.85 | 0 | 5.02 | 4.79 | 398,923 |
| January 16, 2026 | 5.14 | 5.03 | 0 | 5.17 | 5 | 607,900 |
| January 15, 2026 | 5.01 | 5.13 | 0 | 5.23 | 5.01 | 341,300 |
| January 14, 2026 | 5.03 | 5.07 | 0 | 5.12 | 5 | 398,537 |
| January 13, 2026 | 5.23 | 5.06 | 0 | 5.23 | 5.04 | 374,839 |
| January 12, 2026 | 5.41 | 5.21 | 0 | 5.42 | 5.08 | 296,278 |
| January 09, 2026 | 5.32 | 5.26 | 0 | 5.4 | 5.15 | 270,900 |
| January 08, 2026 | 5.25 | 5.32 | 0 | 5.41 | 5.23 | 256,249 |
| January 07, 2026 | 5.24 | 5.28 | 0 | 5.38 | 5.11 | 327,100 |
