Oportun Financial Corporation (OPRT)
NASDAQ: OPRT · Real-Time Price · USD
5.14
-0.13 (-2.47%)
At close: Mar 6, 2026, 4:00 PM EST
5.15
+0.01 (0.19%)
After-hours: Mar 6, 2026, 4:00 PM EST
Oportun Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.13 | 5.26 | 5.05 | 5.13 | - | -2.66% | 211,393 |
| Mar 5, 2026 | 5.25 | 5.34 | 5.13 | 5.27 | 5.27 | -0.75% | 570,917 |
| Mar 4, 2026 | 5.51 | 5.58 | 5.27 | 5.31 | 5.31 | -2.75% | 720,738 |
| Mar 3, 2026 | 5.18 | 5.47 | 5.08 | 5.46 | 5.46 | 1.68% | 707,583 |
| Mar 2, 2026 | 5.12 | 5.55 | 5.06 | 5.37 | 5.37 | 3.67% | 678,471 |
| Feb 27, 2026 | 5.06 | 5.44 | 4.93 | 5.18 | 5.18 | -5.13% | 1,324,686 |
| Feb 26, 2026 | 5.47 | 5.64 | 5.41 | 5.46 | 5.46 | -0.91% | 441,664 |
| Feb 25, 2026 | 5.18 | 5.61 | 5.15 | 5.51 | 5.51 | 7.20% | 455,334 |
| Feb 24, 2026 | 4.92 | 5.21 | 4.87 | 5.14 | 5.14 | 4.47% | 505,284 |
| Feb 23, 2026 | 5.15 | 5.18 | 4.87 | 4.92 | 4.92 | -5.38% | 648,074 |
| Feb 20, 2026 | 5.08 | 5.24 | 4.99 | 5.20 | 5.20 | 1.76% | 1,239,320 |
| Feb 19, 2026 | 5.14 | 5.25 | 5.03 | 5.11 | 5.11 | -2.29% | 462,637 |
| Feb 18, 2026 | 5.03 | 5.25 | 5.01 | 5.23 | 5.23 | 3.98% | 487,657 |
| Feb 17, 2026 | 4.96 | 5.07 | 4.83 | 5.03 | 5.03 | 1.41% | 486,785 |
| Feb 13, 2026 | 4.89 | 5.15 | 4.76 | 4.96 | 4.96 | 0.81% | 691,806 |
| Feb 12, 2026 | 5.44 | 5.45 | 4.85 | 4.92 | 4.92 | -8.89% | 665,686 |
| Feb 11, 2026 | 5.56 | 5.67 | 5.35 | 5.40 | 5.40 | -2.00% | 467,028 |
| Feb 10, 2026 | 5.50 | 5.64 | 5.46 | 5.51 | 5.51 | 0.18% | 685,903 |
| Feb 9, 2026 | 5.59 | 5.67 | 5.50 | 5.50 | 5.50 | -2.14% | 254,398 |
| Feb 6, 2026 | 5.41 | 5.78 | 5.41 | 5.62 | 5.62 | 5.05% | 563,038 |
| Feb 5, 2026 | 5.38 | 5.46 | 5.19 | 5.35 | 5.35 | -2.01% | 471,855 |
| Feb 4, 2026 | 5.39 | 5.49 | 5.32 | 5.46 | 5.46 | 1.49% | 315,709 |
| Feb 3, 2026 | 5.65 | 5.70 | 5.24 | 5.38 | 5.38 | -4.78% | 428,881 |
| Feb 2, 2026 | 5.40 | 5.74 | 5.37 | 5.65 | 5.65 | 4.24% | 544,066 |
| Jan 30, 2026 | 5.42 | 5.50 | 5.27 | 5.42 | 5.42 | -1.28% | 419,844 |
| Jan 29, 2026 | 5.41 | 5.59 | 5.39 | 5.49 | 5.49 | 1.67% | 437,823 |
| Jan 28, 2026 | 5.79 | 5.82 | 5.37 | 5.40 | 5.40 | -6.57% | 383,591 |
| Jan 27, 2026 | 5.62 | 5.87 | 5.56 | 5.78 | 5.78 | 2.66% | 376,346 |
| Jan 26, 2026 | 5.72 | 5.72 | 5.54 | 5.63 | 5.63 | -1.92% | 442,372 |
| Jan 23, 2026 | 6.03 | 6.11 | 5.57 | 5.74 | 5.74 | -5.12% | 1,067,139 |
| Jan 22, 2026 | 5.30 | 6.29 | 5.30 | 6.05 | 6.05 | 25.00% | 3,026,816 |
| Jan 21, 2026 | 4.90 | 5.04 | 4.74 | 4.84 | 4.84 | -0.21% | 599,644 |
| Jan 20, 2026 | 5.00 | 5.02 | 4.79 | 4.85 | 4.85 | -3.58% | 396,538 |
| Jan 16, 2026 | 5.14 | 5.17 | 5.00 | 5.03 | 5.03 | -1.95% | 607,890 |
| Jan 15, 2026 | 5.01 | 5.23 | 5.01 | 5.13 | 5.13 | 1.18% | 341,288 |
| Jan 14, 2026 | 5.03 | 5.12 | 5.00 | 5.07 | 5.07 | 0.20% | 347,436 |
| Jan 13, 2026 | 5.23 | 5.23 | 5.04 | 5.06 | 5.06 | -2.88% | 374,839 |
| Jan 12, 2026 | 5.41 | 5.42 | 5.08 | 5.21 | 5.21 | -0.95% | 296,023 |
| Jan 9, 2026 | 5.32 | 5.40 | 5.15 | 5.26 | 5.26 | -1.13% | 270,879 |
| Jan 8, 2026 | 5.25 | 5.41 | 5.23 | 5.32 | 5.32 | 0.76% | 256,216 |
| Jan 7, 2026 | 5.24 | 5.38 | 5.11 | 5.28 | 5.28 | 1.34% | 327,072 |
| Jan 6, 2026 | 5.19 | 5.22 | 5.03 | 5.21 | 5.21 | -0.57% | 296,549 |
| Jan 5, 2026 | 5.07 | 5.40 | 5.07 | 5.24 | 5.24 | 3.56% | 403,101 |
| Jan 2, 2026 | 5.29 | 5.36 | 5.01 | 5.06 | 5.06 | -4.35% | 309,560 |
| Dec 31, 2025 | 5.33 | 5.38 | 5.28 | 5.29 | 5.29 | -1.12% | 249,807 |
| Dec 30, 2025 | 5.30 | 5.41 | 5.24 | 5.35 | 5.35 | 1.13% | 246,489 |
| Dec 29, 2025 | 5.35 | 5.38 | 5.28 | 5.29 | 5.29 | -1.49% | 177,132 |
| Dec 26, 2025 | 5.35 | 5.41 | 5.29 | 5.37 | 5.37 | -0.74% | 157,513 |
| Dec 24, 2025 | 5.45 | 5.49 | 5.36 | 5.41 | 5.41 | -1.10% | 89,150 |
| Dec 23, 2025 | 5.30 | 5.56 | 5.30 | 5.47 | 5.47 | 0.18% | 299,332 |
| Dec 22, 2025 | 5.45 | 5.57 | 5.42 | 5.46 | 5.46 | 0.74% | 305,350 |
| Dec 19, 2025 | 5.45 | 5.57 | 5.33 | 5.42 | 5.42 | -0.55% | 370,973 |
| Dec 18, 2025 | 5.59 | 5.70 | 5.45 | 5.45 | 5.45 | -1.09% | 395,405 |
| Dec 17, 2025 | 5.42 | 5.64 | 5.39 | 5.51 | 5.51 | 0.36% | 271,310 |
| Dec 16, 2025 | 5.45 | 5.56 | 5.27 | 5.49 | 5.49 | 0.55% | 227,628 |
| Dec 15, 2025 | 5.64 | 5.64 | 5.42 | 5.46 | 5.46 | -1.97% | 222,318 |
| Dec 12, 2025 | 5.71 | 5.73 | 5.57 | 5.57 | 5.57 | -2.11% | 240,626 |
| Dec 11, 2025 | 5.68 | 5.82 | 5.56 | 5.69 | 5.69 | - | 342,045 |
| Dec 10, 2025 | 5.49 | 5.72 | 5.39 | 5.69 | 5.69 | 3.27% | 613,628 |
| Dec 9, 2025 | 5.39 | 5.54 | 5.35 | 5.51 | 5.51 | 1.66% | 263,556 |
| Dec 8, 2025 | 5.36 | 5.50 | 5.28 | 5.42 | 5.42 | 1.69% | 288,462 |
| Dec 5, 2025 | 5.25 | 5.38 | 5.21 | 5.33 | 5.33 | 1.14% | 253,897 |
| Dec 4, 2025 | 5.20 | 5.28 | 5.19 | 5.27 | 5.27 | -0.38% | 329,762 |
| Dec 3, 2025 | 5.14 | 5.30 | 5.12 | 5.29 | 5.29 | 3.12% | 332,781 |
| Dec 2, 2025 | 5.15 | 5.17 | 5.04 | 5.13 | 5.13 | 0.20% | 271,786 |
| Dec 1, 2025 | 5.07 | 5.21 | 4.88 | 5.12 | 5.12 | -0.97% | 313,356 |
| Nov 28, 2025 | 5.14 | 5.26 | 5.09 | 5.17 | 5.17 | 1.57% | 123,134 |
| Nov 26, 2025 | 4.94 | 5.17 | 4.90 | 5.09 | 5.09 | 2.62% | 261,325 |
| Nov 25, 2025 | 4.80 | 4.97 | 4.76 | 4.96 | 4.96 | 3.77% | 580,151 |
| Nov 24, 2025 | 4.69 | 4.80 | 4.61 | 4.78 | 4.78 | 2.36% | 331,082 |
| Nov 21, 2025 | 4.51 | 4.70 | 4.50 | 4.67 | 4.67 | 3.55% | 484,643 |
| Nov 20, 2025 | 4.76 | 4.86 | 4.47 | 4.51 | 4.51 | -3.22% | 351,036 |
| Nov 19, 2025 | 4.66 | 4.69 | 4.56 | 4.66 | 4.66 | -0.21% | 336,724 |
| Nov 18, 2025 | 4.65 | 4.73 | 4.59 | 4.67 | 4.67 | -0.64% | 391,918 |
| Nov 17, 2025 | 4.79 | 4.85 | 4.69 | 4.70 | 4.70 | -2.49% | 538,050 |
| Nov 14, 2025 | 4.79 | 4.86 | 4.67 | 4.82 | 4.82 | - | 655,614 |
| Nov 13, 2025 | 4.81 | 4.88 | 4.75 | 4.82 | 4.82 | -0.41% | 429,165 |
| Nov 12, 2025 | 4.74 | 4.87 | 4.67 | 4.84 | 4.84 | 2.11% | 262,901 |
| Nov 11, 2025 | 4.74 | 4.76 | 4.65 | 4.74 | 4.74 | - | 234,168 |
| Nov 10, 2025 | 4.84 | 4.86 | 4.64 | 4.74 | 4.74 | 0.11% | 360,077 |
| Nov 7, 2025 | 4.61 | 4.79 | 4.53 | 4.74 | 4.74 | 0.96% | 437,926 |
| Nov 6, 2025 | 5.20 | 5.43 | 4.67 | 4.69 | 4.69 | -9.98% | 827,426 |
| Nov 5, 2025 | 5.36 | 5.62 | 5.18 | 5.21 | 5.21 | 1.56% | 1,223,190 |
| Nov 4, 2025 | 5.24 | 5.37 | 5.12 | 5.13 | 5.13 | -4.29% | 988,351 |
| Nov 3, 2025 | 5.33 | 5.46 | 5.14 | 5.36 | 5.36 | 0.56% | 499,432 |
| Oct 31, 2025 | 5.14 | 5.33 | 5.02 | 5.33 | 5.33 | 4.10% | 518,558 |
| Oct 30, 2025 | 5.28 | 5.29 | 5.04 | 5.12 | 5.12 | -4.48% | 488,900 |
| Oct 29, 2025 | 5.58 | 5.58 | 5.24 | 5.36 | 5.36 | -4.29% | 588,623 |
| Oct 28, 2025 | 5.54 | 5.64 | 5.46 | 5.60 | 5.60 | 0.72% | 373,521 |
| Oct 27, 2025 | 5.75 | 5.78 | 5.54 | 5.56 | 5.56 | -2.46% | 353,874 |
| Oct 24, 2025 | 5.70 | 5.84 | 5.64 | 5.70 | 5.70 | 1.79% | 367,237 |
| Oct 23, 2025 | 5.51 | 5.68 | 5.47 | 5.60 | 5.60 | 1.63% | 314,869 |
| Oct 22, 2025 | 5.48 | 5.52 | 5.30 | 5.51 | 5.51 | 0.36% | 665,831 |
| Oct 21, 2025 | 5.43 | 5.50 | 5.32 | 5.49 | 5.49 | 1.10% | 484,084 |
| Oct 20, 2025 | 5.25 | 5.50 | 5.15 | 5.43 | 5.43 | 4.42% | 337,172 |
| Oct 17, 2025 | 5.20 | 5.26 | 5.10 | 5.20 | 5.20 | -0.76% | 1,024,008 |
| Oct 16, 2025 | 5.56 | 5.61 | 5.20 | 5.24 | 5.24 | -5.07% | 566,153 |
| Oct 15, 2025 | 5.58 | 5.63 | 5.48 | 5.52 | 5.52 | 1.28% | 493,326 |
| Oct 14, 2025 | 5.19 | 5.53 | 5.17 | 5.45 | 5.45 | 3.61% | 378,701 |
| Oct 13, 2025 | 5.14 | 5.34 | 5.05 | 5.26 | 5.26 | 3.34% | 704,780 |