Oportun Financial Corporation (OPRT)
NASDAQ: OPRT · Real-Time Price · USD
5.75
+0.02 (0.35%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Oportun Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.74 | 5.90 | 5.58 | 5.75 | 5.75 | 0.35% | 1,262,117 |
| Jun 25, 2026 | 5.70 | 5.91 | 5.69 | 5.73 | 5.73 | 1.24% | 556,088 |
| Jun 24, 2026 | 5.59 | 5.79 | 5.50 | 5.66 | 5.66 | 1.98% | 510,427 |
| Jun 23, 2026 | 5.36 | 5.59 | 5.34 | 5.55 | 5.55 | 2.78% | 572,738 |
| Jun 22, 2026 | 5.16 | 5.50 | 5.12 | 5.40 | 5.40 | 4.65% | 642,129 |
| Jun 18, 2026 | 5.10 | 5.25 | 5.01 | 5.16 | 5.16 | 2.99% | 1,109,007 |
| Jun 17, 2026 | 5.13 | 5.33 | 4.99 | 5.01 | 5.01 | -3.84% | 384,483 |
| Jun 16, 2026 | 5.27 | 5.37 | 5.18 | 5.21 | 5.21 | - | 382,668 |
| Jun 15, 2026 | 5.32 | 5.44 | 5.13 | 5.21 | 5.21 | -0.76% | 299,877 |
| Jun 12, 2026 | 5.09 | 5.26 | 5.05 | 5.25 | 5.25 | 4.17% | 294,366 |
| Jun 11, 2026 | 4.95 | 5.07 | 4.84 | 5.04 | 5.04 | 2.86% | 398,188 |
| Jun 10, 2026 | 4.92 | 5.05 | 4.88 | 4.90 | 4.90 | -0.41% | 356,454 |
| Jun 9, 2026 | 4.76 | 4.99 | 4.76 | 4.92 | 4.92 | 3.14% | 489,048 |
| Jun 8, 2026 | 4.77 | 4.80 | 4.65 | 4.77 | 4.77 | 0.42% | 211,333 |
| Jun 5, 2026 | 4.83 | 4.90 | 4.73 | 4.75 | 4.75 | -1.45% | 180,120 |
| Jun 4, 2026 | 4.77 | 4.91 | 4.76 | 4.82 | 4.82 | 2.12% | 263,383 |
| Jun 3, 2026 | 5.04 | 5.07 | 4.71 | 4.72 | 4.72 | -6.72% | 625,441 |
| Jun 2, 2026 | 5.21 | 5.27 | 5.00 | 5.06 | 5.06 | -3.62% | 575,848 |
| Jun 1, 2026 | 5.37 | 5.45 | 5.24 | 5.25 | 5.25 | -3.14% | 523,769 |
| May 29, 2026 | 5.35 | 5.50 | 5.30 | 5.42 | 5.42 | 2.46% | 786,395 |
| May 28, 2026 | 5.22 | 5.35 | 5.08 | 5.29 | 5.29 | 1.54% | 2,517,539 |
| May 27, 2026 | 5.42 | 5.59 | 5.19 | 5.21 | 5.21 | -4.23% | 2,171,353 |
| May 26, 2026 | 5.48 | 5.57 | 5.37 | 5.44 | 5.44 | -0.18% | 499,838 |
| May 22, 2026 | 5.44 | 5.49 | 5.35 | 5.45 | 5.45 | 0.55% | 278,700 |
| May 21, 2026 | 5.40 | 5.43 | 5.21 | 5.42 | 5.42 | -0.55% | 271,635 |
| May 20, 2026 | 5.27 | 5.45 | 5.17 | 5.45 | 5.45 | 3.81% | 313,979 |
| May 19, 2026 | 5.20 | 5.28 | 5.12 | 5.25 | 5.25 | 0.57% | 370,267 |
| May 18, 2026 | 5.30 | 5.43 | 5.21 | 5.22 | 5.22 | -0.57% | 245,836 |
| May 15, 2026 | 5.33 | 5.45 | 5.10 | 5.25 | 5.25 | -2.42% | 387,744 |
| May 14, 2026 | 5.34 | 5.44 | 5.29 | 5.38 | 5.38 | 1.51% | 294,062 |
| May 13, 2026 | 5.60 | 5.66 | 5.29 | 5.30 | 5.30 | -6.36% | 362,293 |
| May 12, 2026 | 5.47 | 5.66 | 5.41 | 5.66 | 5.66 | 3.47% | 475,429 |
| May 11, 2026 | 5.81 | 5.87 | 5.39 | 5.47 | 5.47 | -4.79% | 473,948 |
| May 8, 2026 | 5.51 | 5.86 | 5.12 | 5.75 | 5.75 | -0.09% | 479,743 |
| May 7, 2026 | 5.83 | 5.96 | 5.72 | 5.75 | 5.75 | -1.03% | 401,462 |
| May 6, 2026 | 5.64 | 5.84 | 5.61 | 5.81 | 5.81 | 4.50% | 311,926 |
| May 5, 2026 | 5.75 | 5.76 | 5.54 | 5.56 | 5.56 | -2.46% | 397,029 |
| May 4, 2026 | 5.72 | 5.94 | 5.65 | 5.70 | 5.70 | -0.52% | 653,956 |
| May 1, 2026 | 6.09 | 6.09 | 5.72 | 5.73 | 5.73 | -5.91% | 317,884 |
| Apr 30, 2026 | 5.75 | 6.14 | 5.63 | 6.09 | 6.09 | 5.18% | 537,965 |
| Apr 29, 2026 | 5.91 | 6.05 | 5.76 | 5.79 | 5.79 | -3.98% | 373,322 |
| Apr 28, 2026 | 5.91 | 6.11 | 5.60 | 6.03 | 6.03 | 2.03% | 470,768 |
| Apr 27, 2026 | 5.75 | 5.97 | 5.75 | 5.91 | 5.91 | 2.43% | 487,108 |
| Apr 24, 2026 | 5.70 | 5.79 | 5.62 | 5.77 | 5.77 | 0.52% | 334,071 |
| Apr 23, 2026 | 5.74 | 5.77 | 5.57 | 5.74 | 5.74 | -0.17% | 399,061 |
| Apr 22, 2026 | 5.73 | 5.87 | 5.64 | 5.75 | 5.75 | 1.05% | 467,801 |
| Apr 21, 2026 | 5.80 | 5.97 | 5.64 | 5.69 | 5.69 | -2.23% | 435,788 |
| Apr 20, 2026 | 5.89 | 6.03 | 5.78 | 5.82 | 5.82 | -1.02% | 352,070 |
| Apr 17, 2026 | 5.48 | 6.15 | 5.48 | 5.88 | 5.88 | 10.11% | 838,304 |
| Apr 16, 2026 | 5.39 | 5.42 | 5.31 | 5.34 | 5.34 | -0.93% | 218,669 |
| Apr 15, 2026 | 5.34 | 5.47 | 5.31 | 5.39 | 5.39 | 1.13% | 294,221 |
| Apr 14, 2026 | 5.15 | 5.35 | 5.15 | 5.33 | 5.33 | 4.31% | 322,040 |
| Apr 13, 2026 | 4.84 | 5.14 | 4.84 | 5.11 | 5.11 | 4.07% | 407,718 |
| Apr 10, 2026 | 4.83 | 4.95 | 4.79 | 4.91 | 4.91 | 1.45% | 460,940 |
| Apr 9, 2026 | 4.76 | 4.85 | 4.67 | 4.84 | 4.84 | -0.62% | 256,907 |
| Apr 8, 2026 | 4.99 | 5.06 | 4.78 | 4.87 | 4.87 | 2.31% | 300,821 |
| Apr 7, 2026 | 4.65 | 4.81 | 4.65 | 4.76 | 4.76 | 0.85% | 321,718 |
| Apr 6, 2026 | 4.62 | 4.85 | 4.62 | 4.72 | 4.72 | 2.39% | 309,855 |
| Apr 2, 2026 | 4.37 | 4.70 | 4.35 | 4.61 | 4.61 | 0.88% | 438,736 |
| Apr 1, 2026 | 4.66 | 4.72 | 4.55 | 4.57 | 4.57 | -0.87% | 311,323 |
| Mar 31, 2026 | 4.52 | 4.63 | 4.33 | 4.61 | 4.61 | 4.06% | 386,259 |
| Mar 30, 2026 | 4.47 | 4.53 | 4.35 | 4.43 | 4.43 | -1.12% | 344,891 |
| Mar 27, 2026 | 4.64 | 4.69 | 4.48 | 4.48 | 4.48 | -4.88% | 590,534 |
| Mar 26, 2026 | 4.60 | 4.84 | 4.60 | 4.71 | 4.71 | 1.51% | 459,872 |
| Mar 25, 2026 | 4.71 | 4.76 | 4.57 | 4.64 | 4.64 | 1.09% | 497,603 |
| Mar 24, 2026 | 4.54 | 4.63 | 4.43 | 4.59 | 4.59 | -0.43% | 337,490 |
| Mar 23, 2026 | 4.54 | 4.72 | 4.49 | 4.61 | 4.61 | 3.60% | 493,129 |
| Mar 20, 2026 | 4.28 | 4.49 | 4.26 | 4.45 | 4.45 | 3.73% | 651,446 |
| Mar 19, 2026 | 4.04 | 4.34 | 4.03 | 4.29 | 4.29 | 3.87% | 483,978 |
| Mar 18, 2026 | 4.46 | 4.47 | 4.13 | 4.13 | 4.13 | -9.03% | 478,274 |
| Mar 17, 2026 | 4.36 | 4.76 | 4.36 | 4.54 | 4.54 | 4.61% | 967,002 |
| Mar 16, 2026 | 4.33 | 4.39 | 4.28 | 4.34 | 4.34 | 1.88% | 482,764 |
| Mar 13, 2026 | 4.57 | 4.67 | 4.26 | 4.26 | 4.26 | -6.99% | 627,940 |
| Mar 12, 2026 | 4.54 | 4.69 | 4.52 | 4.58 | 4.58 | -2.14% | 729,332 |
| Mar 11, 2026 | 4.86 | 4.90 | 4.46 | 4.68 | 4.68 | -3.51% | 856,897 |
| Mar 10, 2026 | 5.09 | 5.19 | 4.80 | 4.85 | 4.85 | -5.27% | 1,561,603 |
| Mar 9, 2026 | 5.05 | 5.14 | 4.77 | 5.12 | 5.12 | -0.58% | 629,298 |
| Mar 6, 2026 | 5.13 | 5.26 | 5.05 | 5.15 | 5.15 | -2.28% | 471,243 |
| Mar 5, 2026 | 5.25 | 5.34 | 5.13 | 5.27 | 5.27 | -0.75% | 575,546 |
| 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% | 707,586 |
| Mar 2, 2026 | 5.12 | 5.55 | 5.06 | 5.37 | 5.37 | 3.67% | 711,281 |
| Feb 27, 2026 | 5.06 | 5.44 | 4.93 | 5.18 | 5.18 | -5.13% | 1,327,239 |
| Feb 26, 2026 | 5.47 | 5.64 | 5.41 | 5.46 | 5.46 | -0.91% | 454,552 |
| 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% | 508,534 |
| Feb 23, 2026 | 5.15 | 5.18 | 4.87 | 4.92 | 4.92 | -5.38% | 648,076 |
| Feb 20, 2026 | 5.08 | 5.24 | 4.99 | 5.20 | 5.20 | 1.76% | 1,239,332 |
| 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% | 490,153 |
| Feb 17, 2026 | 4.96 | 5.07 | 4.83 | 5.03 | 5.03 | 1.41% | 488,906 |
| Feb 13, 2026 | 4.89 | 5.15 | 4.76 | 4.96 | 4.96 | 0.81% | 692,779 |
| Feb 12, 2026 | 5.44 | 5.45 | 4.85 | 4.92 | 4.92 | -8.89% | 667,502 |
| 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% | 257,245 |
| 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% | 474,292 |
| Feb 4, 2026 | 5.39 | 5.49 | 5.32 | 5.46 | 5.46 | 1.49% | 315,711 |
| Feb 3, 2026 | 5.65 | 5.70 | 5.24 | 5.38 | 5.38 | -4.78% | 428,920 |