Oportun Financial Corporation - common stock (OPRT)
6.4000
-0.0700 (-1.08%)
NASDAQ · Last Trade: May 22nd, 8:05 PM EDT
Historical Prices For Oportun Financial Corporation - common stock (OPRT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2025 | 6.39 | 6.48 | 6.25 | 6.40 | 205,004 | 6.40 |
| 5/21/2025 | 6.79 | 6.87 | 6.39 | 6.47 | 248,810 | 6.47 |
| 5/20/2025 | 6.85 | 6.95 | 6.71 | 6.92 | 255,106 | 6.92 |
| 5/19/2025 | 6.58 | 7.04 | 6.48 | 6.89 | 266,306 | 6.89 |
| 5/16/2025 | 6.94 | 7.00 | 6.67 | 6.75 | 331,509 | 6.75 |
| 5/15/2025 | 7.15 | 7.20 | 6.69 | 6.92 | 308,816 | 6.92 |
| 5/14/2025 | 7.35 | 7.47 | 6.94 | 7.15 | 497,055 | 7.15 |
| 5/13/2025 | 6.75 | 7.36 | 6.75 | 7.29 | 564,097 | 7.29 |
| 5/12/2025 | 7.41 | 7.58 | 6.67 | 6.75 | 926,883 | 6.75 |
| 5/09/2025 | 7.10 | 7.47 | 6.52 | 6.71 | 891,150 | 6.71 |
| 5/08/2025 | 5.73 | 6.22 | 5.70 | 6.15 | 716,482 | 6.15 |
| 5/07/2025 | 5.45 | 5.65 | 5.41 | 5.56 | 311,973 | 5.56 |
| 5/06/2025 | 5.48 | 5.62 | 5.35 | 5.44 | 296,768 | 5.44 |
| 5/05/2025 | 5.26 | 5.68 | 5.24 | 5.56 | 271,967 | 5.56 |
| 5/02/2025 | 5.30 | 5.36 | 5.13 | 5.33 | 195,694 | 5.33 |
| 5/01/2025 | 5.13 | 5.30 | 5.03 | 5.12 | 235,275 | 5.12 |
| 4/30/2025 | 5.00 | 5.15 | 4.77 | 5.12 | 223,852 | 5.12 |
| 4/29/2025 | 5.32 | 5.39 | 5.11 | 5.14 | 210,024 | 5.14 |
| 4/28/2025 | 5.13 | 5.34 | 5.12 | 5.32 | 205,503 | 5.32 |
| 4/25/2025 | 5.01 | 5.15 | 4.96 | 5.13 | 192,779 | 5.13 |
| 4/24/2025 | 4.82 | 5.06 | 4.70 | 5.04 | 206,774 | 5.04 |
| 4/23/2025 | 4.76 | 4.96 | 4.73 | 4.79 | 248,472 | 4.79 |
| 4/22/2025 | 4.40 | 4.64 | 4.38 | 4.62 | 191,086 | 4.62 |
| 4/21/2025 | 4.58 | 4.69 | 4.35 | 4.37 | 290,909 | 4.37 |
| 4/17/2025 | 4.42 | 4.67 | 4.40 | 4.61 | 399,358 | 4.61 |
| 4/16/2025 | 4.11 | 4.45 | 4.05 | 4.41 | 489,940 | 4.41 |
| 4/15/2025 | 4.17 | 4.23 | 4.11 | 4.11 | 287,908 | 4.11 |
| 4/14/2025 | 4.27 | 4.32 | 4.11 | 4.14 | 269,950 | 4.14 |
| 4/11/2025 | 4.27 | 4.45 | 4.15 | 4.22 | 530,562 | 4.22 |
| 4/10/2025 | 4.41 | 4.59 | 4.15 | 4.43 | 510,020 | 4.43 |
| 4/09/2025 | 4.30 | 4.95 | 4.08 | 4.58 | 732,353 | 4.58 |
| 4/08/2025 | 4.86 | 5.28 | 4.28 | 4.35 | 388,215 | 4.35 |
| 4/07/2025 | 4.14 | 4.76 | 4.10 | 4.62 | 612,434 | 4.62 |
| 4/04/2025 | 4.81 | 5.00 | 4.17 | 4.40 | 1,058,621 | 4.40 |
| 4/03/2025 | 5.39 | 5.43 | 4.90 | 4.99 | 788,963 | 4.99 |
| 4/02/2025 | 5.50 | 5.84 | 5.46 | 5.79 | 309,417 | 5.79 |
| 4/01/2025 | 5.55 | 5.76 | 5.37 | 5.53 | 277,435 | 5.53 |
| 3/31/2025 | 5.41 | 5.55 | 5.29 | 5.49 | 517,624 | 5.49 |
| 3/28/2025 | 6.03 | 6.11 | 5.51 | 5.61 | 509,671 | 5.61 |
| 3/27/2025 | 5.65 | 6.08 | 5.63 | 6.04 | 421,116 | 6.04 |
| 3/26/2025 | 5.94 | 6.04 | 5.67 | 5.70 | 313,896 | 5.70 |
| 3/25/2025 | 6.20 | 6.24 | 5.82 | 5.90 | 305,368 | 5.90 |
| 3/24/2025 | 6.15 | 6.27 | 6.06 | 6.17 | 304,566 | 6.17 |
| 3/21/2025 | 6.08 | 6.12 | 5.86 | 5.91 | 443,275 | 5.91 |
| 3/20/2025 | 5.62 | 6.24 | 5.60 | 6.20 | 555,695 | 6.20 |
| 3/19/2025 | 5.52 | 5.78 | 5.46 | 5.70 | 469,996 | 5.70 |
| 3/18/2025 | 5.75 | 5.87 | 5.46 | 5.50 | 440,081 | 5.50 |
| 3/17/2025 | 5.56 | 5.81 | 5.54 | 5.79 | 482,242 | 5.79 |
| 3/14/2025 | 5.70 | 5.88 | 5.50 | 5.52 | 602,403 | 5.52 |
| 3/13/2025 | 6.07 | 6.26 | 5.58 | 5.61 | 525,542 | 5.61 |
| 3/12/2025 | 6.13 | 6.37 | 6.02 | 6.13 | 472,235 | 6.13 |
| 3/11/2025 | 5.89 | 6.26 | 5.71 | 5.87 | 694,300 | 5.87 |
| 3/10/2025 | 6.39 | 6.54 | 5.67 | 5.90 | 2,407,929 | 5.90 |
| 3/07/2025 | 6.38 | 6.64 | 6.09 | 6.64 | 381,850 | 6.64 |
| 3/06/2025 | 6.66 | 6.70 | 6.24 | 6.36 | 318,164 | 6.36 |
| 3/05/2025 | 6.49 | 6.76 | 6.44 | 6.75 | 317,855 | 6.75 |
| 3/04/2025 | 6.79 | 6.79 | 6.13 | 6.49 | 665,946 | 6.49 |
| 3/03/2025 | 7.16 | 7.54 | 6.95 | 7.07 | 593,839 | 7.07 |
| 2/28/2025 | 6.97 | 7.08 | 6.78 | 7.06 | 376,584 | 7.06 |
| 2/27/2025 | 7.02 | 7.23 | 6.91 | 7.02 | 316,517 | 7.02 |
| 2/26/2025 | 7.16 | 7.28 | 6.93 | 6.94 | 442,297 | 6.94 |
| 2/25/2025 | 7.46 | 7.56 | 7.02 | 7.19 | 730,601 | 7.19 |
| 2/24/2025 | 7.97 | 8.18 | 7.44 | 7.51 | 580,213 | 7.51 |