Oportun Financial Corpora... (OPRT)
NASDAQ: OPRT
· Real-Time Price · USD
6.57
-0.18 (-2.67%)
At close: Sep 05, 2025, 3:59 PM
6.57
0.00%
After-hours: Sep 05, 2025, 06:37 PM EDT
OPRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.82 | 6.88 | 6.47 | 6.57 | 6.57 | -2.67% | 471,586 |
| Sep 4, 2025 | 6.52 | 6.95 | 6.40 | 6.75 | 6.75 | 3.69% | 1,158,312 |
| Sep 3, 2025 | 6.29 | 6.52 | 6.28 | 6.51 | 6.51 | 3.01% | 684,501 |
| Sep 2, 2025 | 6.43 | 6.61 | 6.25 | 6.32 | 6.32 | -4.39% | 471,745 |
| Aug 29, 2025 | 6.60 | 6.73 | 6.52 | 6.61 | 6.61 | -0.15% | 464,309 |
| Aug 28, 2025 | 6.59 | 6.67 | 6.51 | 6.62 | 6.62 | 1.22% | 455,701 |
| Aug 27, 2025 | 6.57 | 6.67 | 6.44 | 6.54 | 6.54 | -0.61% | 670,400 |
| Aug 26, 2025 | 6.40 | 6.65 | 6.38 | 6.58 | 6.58 | 2.49% | 462,849 |
| Aug 25, 2025 | 5.96 | 6.48 | 5.93 | 6.42 | 6.42 | 7.00% | 1,594,100 |
| Aug 22, 2025 | 5.89 | 6.15 | 5.77 | 6.00 | 6.00 | 3.09% | 458,500 |
| Aug 21, 2025 | 5.57 | 5.83 | 5.51 | 5.82 | 5.82 | 3.37% | 578,700 |
| Aug 20, 2025 | 5.80 | 5.92 | 5.62 | 5.63 | 5.63 | -3.43% | 358,804 |
| Aug 19, 2025 | 6.05 | 6.13 | 5.77 | 5.83 | 5.83 | -3.00% | 606,813 |
| Aug 18, 2025 | 6.05 | 6.14 | 5.97 | 6.01 | 6.01 | -0.66% | 454,154 |
| Aug 15, 2025 | 6.24 | 6.30 | 6.02 | 6.05 | 6.05 | -2.26% | 1,046,817 |
| Aug 14, 2025 | 6.20 | 6.26 | 6.05 | 6.19 | 6.19 | -0.96% | 289,127 |
| Aug 13, 2025 | 6.11 | 6.32 | 6.06 | 6.25 | 6.25 | 3.31% | 544,474 |
| Aug 12, 2025 | 5.95 | 6.09 | 5.88 | 6.05 | 6.05 | 3.24% | 277,592 |
| Aug 11, 2025 | 5.90 | 5.99 | 5.76 | 5.86 | 5.86 | -0.51% | 281,400 |
| Aug 8, 2025 | 5.89 | 5.95 | 5.66 | 5.89 | 5.89 | 0.17% | 492,500 |