Oportun Financial Corpora... (OPRT)
3.91
0.17 (4.55%)
At close: Jan 15, 2025, 11:37 AM
OPRT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.69 | 3.79 | 3.65 | 3.74 | 0.08 | 2.19% | 111,647 |
| Jan 13, 2025 | 3.58 | 3.76 | 3.53 | 3.66 | 0.05 | 1.39% | 221,825 |
| Jan 10, 2025 | 3.68 | 3.68 | 3.45 | 3.61 | -0.14 | -3.73% | 233,800 |
| Jan 8, 2025 | 3.74 | 3.79 | 3.61 | 3.75 | -0.03 | -0.79% | 121,100 |
| Jan 7, 2025 | 3.99 | 4.00 | 3.72 | 3.78 | -0.18 | -4.55% | 195,543 |
| Jan 6, 2025 | 3.94 | 4.05 | 3.94 | 3.96 | -0.04 | -1.00% | 182,860 |
| Jan 3, 2025 | 3.94 | 4.05 | 3.89 | 4.00 | 0.11 | 2.83% | 231,700 |
| Jan 2, 2025 | 3.87 | 3.95 | 3.85 | 3.89 | 0.01 | 0.26% | 134,209 |
| Dec 31, 2024 | 3.97 | 4.00 | 3.85 | 3.88 | -0.10 | -2.51% | 126,800 |
| Dec 30, 2024 | 4.06 | 4.06 | 3.87 | 3.98 | -0.09 | -2.21% | 191,700 |
| Dec 27, 2024 | 4.26 | 4.28 | 4.06 | 4.07 | -0.18 | -4.24% | 174,900 |
| Dec 26, 2024 | 4.02 | 4.33 | 3.95 | 4.25 | 0.25 | 6.25% | 178,871 |
| Dec 24, 2024 | 3.88 | 4.05 | 3.79 | 4.00 | 0.11 | 2.83% | 130,515 |
| Dec 23, 2024 | 3.94 | 3.95 | 3.74 | 3.89 | -0.04 | -1.02% | 164,100 |
| Dec 20, 2024 | 3.86 | 4.00 | 3.67 | 3.93 | 0.07 | 1.81% | 460,444 |
| Dec 19, 2024 | 3.69 | 3.93 | 3.60 | 3.86 | 0.26 | 7.22% | 326,048 |
| Dec 18, 2024 | 3.90 | 3.91 | 3.56 | 3.60 | -0.28 | -7.22% | 163,747 |
| Dec 17, 2024 | 3.89 | 3.91 | 3.81 | 3.88 | 0.00 | 0.00% | 92,800 |
| Dec 16, 2024 | 3.90 | 3.99 | 3.81 | 3.88 | -0.02 | -0.51% | 160,928 |
| Dec 13, 2024 | 3.88 | 3.93 | 3.81 | 3.90 | 0.03 | 0.78% | 112,910 |
| Dec 12, 2024 | 3.91 | 3.97 | 3.78 | 3.87 | 0.01 | 0.26% | 92,200 |
| Dec 11, 2024 | 3.77 | 3.93 | 3.65 | 3.86 | 0.06 | 1.58% | 198,542 |
| Dec 10, 2024 | 3.99 | 3.99 | 3.78 | 3.80 | -0.21 | -5.24% | 176,132 |
| Dec 9, 2024 | 4.05 | 4.09 | 3.89 | 4.01 | 0.01 | 0.25% | 211,600 |
| Dec 6, 2024 | 4.05 | 4.07 | 3.90 | 4.00 | 0.02 | 0.50% | 123,908 |
| Dec 5, 2024 | 4.00 | 4.04 | 3.88 | 3.98 | -0.03 | -0.75% | 188,903 |
| Dec 4, 2024 | 4.10 | 4.10 | 3.95 | 4.01 | -0.08 | -1.96% | 347,700 |
| Dec 3, 2024 | 3.85 | 4.34 | 3.77 | 4.09 | 0.33 | 8.78% | 398,900 |
| Dec 2, 2024 | 4.01 | 4.01 | 3.76 | 3.76 | -0.22 | -5.53% | 164,900 |
| Nov 29, 2024 | 3.95 | 4.05 | 3.79 | 3.98 | 0.03 | 0.76% | 107,600 |
| Nov 27, 2024 | 3.79 | 4.03 | 3.70 | 3.95 | 0.22 | 5.90% | 291,031 |
| Nov 26, 2024 | 3.47 | 3.82 | 3.47 | 3.73 | 0.27 | 7.80% | 363,457 |
| Nov 25, 2024 | 3.14 | 3.51 | 3.14 | 3.46 | 0.30 | 9.49% | 342,036 |
| Nov 22, 2024 | 3.04 | 3.19 | 2.98 | 3.16 | 0.13 | 4.29% | 159,800 |
| Nov 21, 2024 | 3.14 | 3.14 | 3.03 | 3.03 | -0.08 | -2.57% | 128,076 |
| Nov 20, 2024 | 3.13 | 3.15 | 3.00 | 3.11 | -0.03 | -0.96% | 157,222 |
| Nov 19, 2024 | 3.11 | 3.22 | 3.07 | 3.14 | -0.04 | -1.26% | 147,500 |
| Nov 18, 2024 | 3.07 | 3.28 | 3.07 | 3.18 | 0.08 | 2.58% | 142,040 |
| Nov 15, 2024 | 3.05 | 3.14 | 2.98 | 3.10 | 0.04 | 1.31% | 254,939 |
| Nov 14, 2024 | 2.99 | 3.07 | 2.82 | 3.06 | 0.06 | 2.00% | 106,724 |
| Nov 13, 2024 | 3.30 | 3.32 | 2.87 | 3.00 | -0.11 | -3.54% | 273,348 |
| Nov 12, 2024 | 3.20 | 3.26 | 3.10 | 3.11 | -0.09 | -2.81% | 147,400 |
| Nov 11, 2024 | 3.10 | 3.24 | 3.07 | 3.20 | 0.12 | 3.90% | 173,482 |
| Nov 8, 2024 | 2.91 | 3.15 | 2.91 | 3.08 | 0.13 | 4.41% | 202,743 |
| Nov 7, 2024 | 2.89 | 3.02 | 2.89 | 2.95 | 0.04 | 1.37% | 98,311 |
| Nov 6, 2024 | 2.85 | 2.97 | 2.78 | 2.91 | 0.26 | 9.81% | 249,632 |
| Nov 5, 2024 | 2.67 | 2.75 | 2.62 | 2.65 | -0.01 | -0.38% | 63,484 |
| Nov 4, 2024 | 2.69 | 2.81 | 2.65 | 2.66 | -0.02 | -0.75% | 79,200 |
| Nov 1, 2024 | 2.80 | 2.84 | 2.65 | 2.68 | -0.10 | -3.60% | 100,227 |
| Oct 31, 2024 | 2.81 | 2.96 | 2.76 | 2.78 | -0.07 | -2.46% | 199,900 |