Oportun Financial Corpora... (OPRT)
NASDAQ: OPRT
· Real-Time Price · USD
6.19
-0.06 (-0.96%)
At close: Aug 14, 2025, 3:59 PM
6.18
-0.16%
After-hours: Aug 14, 2025, 07:26 PM EDT
OPRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.20 | 6.26 | 6.05 | 6.19 | 6.19 | -0.96% | 289,003 |
| 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 |
| Aug 7, 2025 | 6.86 | 6.86 | 5.74 | 5.88 | 5.88 | -7.26% | 1,304,483 |
| Aug 6, 2025 | 6.39 | 6.56 | 6.30 | 6.34 | 6.34 | 0.16% | 783,500 |
| Aug 5, 2025 | 6.20 | 6.39 | 6.00 | 6.33 | 6.33 | 3.43% | 459,862 |
| Aug 4, 2025 | 5.87 | 6.39 | 5.76 | 6.12 | 6.12 | 5.34% | 461,300 |
| Aug 1, 2025 | 5.95 | 5.95 | 5.66 | 5.81 | 5.81 | -5.22% | 614,211 |
| Jul 31, 2025 | 6.17 | 6.29 | 6.11 | 6.13 | 6.13 | -0.81% | 277,700 |
| Jul 30, 2025 | 6.23 | 6.29 | 6.13 | 6.18 | 6.18 | -0.48% | 384,800 |
| Jul 29, 2025 | 6.27 | 6.30 | 6.13 | 6.21 | 6.21 | 0.16% | 338,000 |
| Jul 28, 2025 | 6.39 | 6.39 | 6.10 | 6.20 | 6.20 | -2.52% | 480,100 |
| Jul 25, 2025 | 6.29 | 6.40 | 6.24 | 6.36 | 6.36 | 0.95% | 331,804 |
| Jul 24, 2025 | 6.62 | 6.63 | 6.27 | 6.30 | 6.30 | -4.98% | 644,700 |
| Jul 23, 2025 | 6.51 | 6.65 | 6.42 | 6.63 | 6.63 | 3.59% | 566,300 |
| Jul 22, 2025 | 6.27 | 6.54 | 6.24 | 6.40 | 6.40 | 3.23% | 689,200 |
| Jul 21, 2025 | 6.15 | 6.47 | 6.13 | 6.20 | 6.20 | 0.81% | 492,926 |
| Jul 18, 2025 | 6.39 | 6.40 | 5.93 | 6.15 | 6.15 | -2.84% | 535,872 |