Oportun Financial Corpora... (OPRT)
NASDAQ: OPRT
· Real-Time Price · USD
6.39
-0.04 (-0.62%)
At close: Sep 26, 2025, 3:59 PM
6.45
0.94%
After-hours: Sep 26, 2025, 05:27 PM EDT
OPRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.44 | 6.50 | 6.37 | 6.39 | 6.39 | -0.62% | 417,067 |
| Sep 25, 2025 | 6.42 | 6.54 | 6.31 | 6.43 | 6.43 | -1.08% | 334,100 |
| Sep 24, 2025 | 6.72 | 6.84 | 6.46 | 6.50 | 6.50 | -3.42% | 346,943 |
| Sep 23, 2025 | 7.00 | 7.09 | 6.67 | 6.73 | 6.73 | -3.58% | 475,820 |
| Sep 22, 2025 | 7.02 | 7.15 | 6.91 | 6.98 | 6.98 | -1.69% | 439,645 |
| Sep 19, 2025 | 7.12 | 7.33 | 7.04 | 7.10 | 7.10 | 0.14% | 2,025,531 |
| Sep 18, 2025 | 6.87 | 7.09 | 6.79 | 7.09 | 7.09 | 4.26% | 982,819 |
| Sep 17, 2025 | 6.71 | 6.95 | 6.71 | 6.80 | 6.80 | 1.64% | 489,400 |
| Sep 16, 2025 | 6.72 | 6.77 | 6.61 | 6.69 | 6.69 | 0.00% | 470,600 |
| Sep 15, 2025 | 6.70 | 6.84 | 6.62 | 6.69 | 6.69 | 0.60% | 476,712 |
| Sep 12, 2025 | 6.33 | 6.71 | 6.24 | 6.65 | 6.65 | 5.22% | 672,400 |
| Sep 11, 2025 | 6.44 | 6.53 | 6.14 | 6.32 | 6.32 | -1.86% | 1,159,600 |
| Sep 10, 2025 | 6.74 | 6.74 | 6.37 | 6.44 | 6.44 | -3.30% | 368,800 |
| Sep 9, 2025 | 6.68 | 6.76 | 6.62 | 6.66 | 6.66 | -0.15% | 620,900 |
| Sep 8, 2025 | 6.68 | 6.77 | 6.52 | 6.67 | 6.67 | 1.52% | 501,981 |
| Sep 5, 2025 | 6.82 | 6.88 | 6.47 | 6.57 | 6.57 | -2.67% | 471,902 |
| 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 |