NASDAQ : OPRT
Oportun Financial Corporation — Price history
Financials · Credit Services · United States
Last price 9.98 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 458.95M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Oportun Financial Corporation (OPRT) closed at 10.09 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.91 | 10.28 | 9.91 | 10.09 | 200,924 | +2.02% |
| 2026-10-30 | 9.96 | 9.97 | 9.72 | 9.89 | 673,087 | -0.90% |
| 2026-10-29 | 9.8 | 10.09 | 9.77 | 9.98 | 730,588 | +2.15% |
| 2026-10-28 | 9.57 | 9.795 | 9.465 | 9.77 | 660,644 | +2.20% |
| 2026-10-27 | 9.49 | 9.625 | 9.27 | 9.56 | 607,398 | +2.03% |
| 2026-10-26 | 9.25 | 9.45 | 9.205 | 9.37 | 360,388 | +1.96% |
| 2026-10-23 | 9.23 | 9.25 | 8.94 | 9.19 | 530,503 | -1.29% |
| 2026-10-22 | 9.3 | 9.45 | 9.2 | 9.31 | 642,259 | -0.32% |
| 2026-10-21 | 9.2 | 9.34 | 9.06 | 9.34 | 440,240 | +2.08% |
| 2026-10-20 | 8.93 | 9.21 | 8.92 | 9.15 | 763,415 | +3.39% |
| 2026-10-19 | 9.08 | 9.08 | 8.75 | 8.85 | 538,120 | -2.53% |
| 2026-10-16 | 9.26 | 9.35 | 8.97 | 9.08 | 753,925 | -1.41% |
| 2026-10-15 | 8.8 | 9.26 | 8.73 | 9.21 | 534,062 | +4.90% |
| 2026-10-14 | 8.94 | 9.18 | 8.65 | 8.78 | 862,080 | -4.25% |
| 2026-10-13 | 9.16 | 9.27 | 8.88 | 9.17 | 685,584 | +0.11% |
| 2026-10-12 | 8.91 | 9.245 | 8.83 | 9.16 | 689,743 | +2.69% |
| 2026-10-09 | 8.72 | 9.07 | 8.72 | 8.92 | 968,882 | +3.00% |
| 2026-10-08 | 8.21 | 8.665 | 8.21 | 8.66 | 696,872 | +3.96% |
| 2026-10-07 | 8.2 | 8.37 | 8.15 | 8.33 | 657,585 | +0.12% |
| 2026-10-06 | 8.46 | 8.5 | 8.2 | 8.32 | 649,985 | -0.72% |
| 2026-10-05 | 8.36 | 8.605 | 8.21 | 8.38 | 844,895 | +0.36% |
| 2026-10-02 | 8.32 | 8.58 | 8.302 | 8.35 | 946,178 | +1.52% |
| 2026-10-01 | 8.17 | 8.33 | 8.06 | 8.225 | 617,142 | +1.04% |
| 2026-09-30 | 8.23 | 8.259 | 7.99 | 8.14 | 785,963 | -1.09% |
| 2026-09-29 | 8.26 | 8.385 | 8.11 | 8.23 | 830,536 | -0.60% |
| 2026-09-28 | 8.45 | 8.52 | 8.24 | 8.28 | 642,086 | -3.16% |
| 2026-09-25 | 8.38 | 8.66 | 8.267 | 8.55 | 773,260 | +3.01% |
| 2026-09-24 | 8.47 | 8.547 | 8.2 | 8.3 | 730,075 | -2.12% |
| 2026-09-23 | 8.23 | 8.5 | 8 | 8.48 | 1,148,937 | +2.29% |
| 2026-09-22 | 8.38 | 8.38 | 8.04 | 8.29 | 777,585 | -0.36% |
| 2026-09-21 | 8.28 | 8.37 | 8.12 | 8.32 | 775,479 | +1.96% |
| 2026-09-18 | 8.04 | 8.259 | 8 | 8.16 | 1,349,609 | +1.37% |
| 2026-09-17 | 8 | 8.055 | 7.86 | 8.05 | 570,045 | +3.21% |
| 2026-09-16 | 7.92 | 8.12 | 7.71 | 7.8 | 833,321 | -0.76% |
| 2026-09-15 | 8 | 8.01 | 7.66 | 7.86 | 546,447 | -2.96% |
| 2026-09-14 | 7.8 | 8.12 | 7.8 | 8.1 | 381,465 | +2.92% |
| 2026-09-11 | 7.84 | 7.95 | 7.69 | 7.87 | 356,165 | +2.74% |
| 2026-09-10 | 7.68 | 7.89 | 7.6 | 7.66 | 474,939 | -1.54% |
| 2026-09-09 | 7.9 | 8.06 | 7.73 | 7.78 | 372,850 | -2.63% |
| 2026-09-08 | 7.79 | 8.16 | 7.75 | 7.99 | 537,978 | +1.52% |
| 2026-09-04 | 7.4 | 7.87 | 7.398 | 7.87 | 463,598 | +6.21% |
| 2026-09-03 | 7.545 | 7.71 | 7.39 | 7.41 | 301,209 | -0.27% |
| 2026-09-02 | 7.24 | 7.625 | 7.24 | 7.43 | 394,040 | +4.21% |
| 2026-09-01 | 7.27 | 7.3 | 7.08 | 7.13 | 218,420 | -2.99% |
| 2026-08-31 | 7.39 | 7.445 | 7.25 | 7.35 | 277,838 | -0.14% |
| 2026-08-28 | 7.425 | 7.668 | 7.34 | 7.36 | 213,685 | -1.60% |
| 2026-08-27 | 7.37 | 7.62 | 7.37 | 7.48 | 292,812 | +0.27% |
| 2026-08-26 | 7.45 | 7.52 | 7.28 | 7.46 | 163,944 | -0.67% |
| 2026-08-25 | 7.59 | 7.61 | 7.44 | 7.51 | 187,675 | -1.18% |
| 2026-08-24 | 7.5 | 7.73 | 7.4 | 7.6 | 219,921 | +1.33% |
| 2026-08-21 | 7.47 | 7.63 | 7.36 | 7.5 | 527,725 | +2.32% |
| 2026-08-20 | 7.51 | 7.51 | 7.16 | 7.33 | 434,296 | -2.91% |
| 2026-08-19 | 7.54 | 7.81 | 7.54 | 7.55 | 341,977 | +1.75% |
| 2026-08-18 | 7.49 | 7.64 | 7.366 | 7.42 | 204,076 | -1.33% |
| 2026-08-17 | 7.59 | 7.69 | 7.47 | 7.52 | 260,608 | -2.46% |
| 2026-08-14 | 7.7 | 7.8 | 7.562 | 7.71 | 316,423 | +0.92% |
| 2026-08-13 | 7.56 | 7.76 | 7.47 | 7.64 | 369,970 | +1.60% |
| 2026-08-12 | 7.61 | 7.625 | 7.335 | 7.52 | 364,379 | -1.05% |
| 2026-08-11 | 7.7 | 7.82 | 7.555 | 7.6 | 410,521 | -1.81% |
| 2026-08-10 | 8.1 | 8.21 | 7.72 | 7.74 | 500,092 | -4.33% |
| 2026-08-07 | 8.25 | 8.26 | 7.68 | 8.09 | 1,109,014 | +0.50% |
| 2026-08-06 | 6.74 | 8.3 | 6.74 | 8.05 | 2,452,180 | +32.84% |
| 2026-08-05 | 6.05 | 6.26 | 6 | 6.06 | 499,620 | +0.83% |
| 2026-08-04 | 5.83 | 6.015 | 5.83 | 6.01 | 628,800 | +3.62% |
| 2026-08-03 | 5.62 | 5.855 | 5.62 | 5.8 | 506,329 | +4.69% |
| 2026-07-31 | 5.63 | 5.709 | 5.45 | 5.54 | 358,439 | -1.60% |
| 2026-07-30 | 5.67 | 5.715 | 5.455 | 5.63 | 353,641 | -1.23% |
| 2026-07-29 | 5.72 | 5.84 | 5.65 | 5.7 | 279,660 | -0.70% |
| 2026-07-28 | 5.75 | 5.9 | 5.715 | 5.74 | 342,833 | +0.53% |
| 2026-07-27 | 5.63 | 5.81 | 5.62 | 5.71 | 332,831 | +2.15% |
| 2026-07-24 | 5.34 | 5.62 | 5.31 | 5.59 | 372,795 | +5.47% |
| 2026-07-23 | 5.48 | 5.645 | 5.255 | 5.3 | 352,234 | -5.19% |
| 2026-07-22 | 5.75 | 5.9 | 5.58 | 5.59 | 231,884 | -3.12% |
| 2026-07-21 | 5.93 | 5.95 | 5.73 | 5.77 | 427,431 | -3.03% |
| 2026-07-20 | 5.99 | 6.1 | 5.9 | 5.95 | 360,587 | -0.83% |
| 2026-07-17 | 6.31 | 6.34 | 5.99 | 6 | 559,299 | -6.98% |
| 2026-07-16 | 5.69 | 6.46 | 5.665 | 6.45 | 770,374 | +13.76% |
| 2026-07-15 | 5.81 | 5.95 | 5.65 | 5.67 | 369,439 | -1.90% |
| 2026-07-14 | 5.67 | 5.83 | 5.58 | 5.78 | 524,401 | +1.23% |
| 2026-07-13 | 6.05 | 6.13 | 5.66 | 5.71 | 468,838 | -4.99% |
| 2026-07-10 | 5.79 | 6.41 | 5.76 | 6.01 | 1,109,688 | +6.75% |
| 2026-07-09 | 5.47 | 5.655 | 5.455 | 5.63 | 330,137 | +3.11% |
| 2026-07-08 | 5.62 | 5.655 | 5.39 | 5.46 | 476,743 | -3.87% |
| 2026-07-07 | 5.88 | 5.95 | 5.625 | 5.68 | 382,626 | -2.74% |
| 2026-07-06 | 5.88 | 5.98 | 5.73 | 5.84 | 301,125 | -1.02% |
| 2026-07-02 | 6.005 | 6.12 | 5.86 | 5.9 | 541,254 | +0.00% |
| 2026-07-01 | 5.73 | 5.915 | 5.73 | 5.9 | 694,607 | +3.33% |
| 2026-06-30 | 5.76 | 5.8 | 5.68 | 5.71 | 354,055 | -0.35% |
| 2026-06-29 | 5.77 | 5.83 | 5.66 | 5.73 | 390,345 | -0.35% |
| 2026-06-26 | 5.74 | 5.9 | 5.58 | 5.75 | 1,275,206 | +0.35% |
| 2026-06-25 | 5.7 | 5.905 | 5.685 | 5.73 | 568,339 | +1.24% |
| 2026-06-24 | 5.59 | 5.79 | 5.5 | 5.66 | 510,426 | +1.98% |
| 2026-06-23 | 5.36 | 5.59 | 5.335 | 5.55 | 572,738 | +2.78% |
| 2026-06-22 | 5.16 | 5.495 | 5.115 | 5.4 | 642,129 | +4.65% |
| 2026-06-18 | 5.1 | 5.25 | 5.01 | 5.16 | 1,109,007 | +2.99% |
| 2026-06-17 | 5.13 | 5.33 | 4.99 | 5.01 | 384,483 | -3.84% |
| 2026-06-16 | 5.27 | 5.37 | 5.18 | 5.21 | 382,668 | +0.00% |
| 2026-06-15 | 5.32 | 5.44 | 5.13 | 5.21 | 299,877 | -0.76% |
| 2026-06-12 | 5.09 | 5.255 | 5.05 | 5.25 | 294,366 | +4.17% |
| 2026-06-11 | 4.95 | 5.07 | 4.84 | 5.04 | 398,188 | +2.86% |
| 2026-06-10 | 4.92 | 5.045 | 4.875 | 4.9 | 356,454 | -0.41% |
| 2026-06-09 | 4.76 | 4.99 | 4.76 | 4.92 | 489,048 | +3.14% |
| 2026-06-08 | 4.77 | 4.8 | 4.65 | 4.77 | 211,333 | +0.42% |
| 2026-06-05 | 4.83 | 4.9 | 4.725 | 4.75 | 180,120 | -1.45% |
| 2026-06-04 | 4.77 | 4.905 | 4.76 | 4.82 | 263,383 | +2.12% |
| 2026-06-03 | 5.04 | 5.07 | 4.705 | 4.72 | 625,441 | -6.72% |
| 2026-06-02 | 5.21 | 5.265 | 5 | 5.06 | 575,848 | -3.62% |
| 2026-06-01 | 5.37 | 5.45 | 5.24 | 5.25 | 523,769 | -3.14% |
| 2026-05-29 | 5.35 | 5.5 | 5.295 | 5.42 | 786,395 | +2.46% |
| 2026-05-28 | 5.22 | 5.35 | 5.078 | 5.29 | 2,517,539 | +1.54% |
| 2026-05-27 | 5.42 | 5.59 | 5.185 | 5.21 | 2,171,353 | -4.23% |
| 2026-05-26 | 5.48 | 5.57 | 5.365 | 5.44 | 499,838 | -0.18% |
| 2026-05-22 | 5.44 | 5.49 | 5.35 | 5.45 | 278,700 | +0.55% |
| 2026-05-21 | 5.4 | 5.43 | 5.205 | 5.42 | 271,635 | -0.55% |
| 2026-05-20 | 5.27 | 5.45 | 5.169 | 5.45 | 313,979 | +3.81% |
| 2026-05-19 | 5.2 | 5.28 | 5.12 | 5.25 | 370,267 | +0.57% |
| 2026-05-18 | 5.3 | 5.43 | 5.21 | 5.22 | 245,836 | -0.57% |
| 2026-05-15 | 5.33 | 5.45 | 5.1 | 5.25 | 387,744 | -2.42% |
| 2026-05-14 | 5.34 | 5.44 | 5.285 | 5.38 | 294,062 | +1.51% |
| 2026-05-13 | 5.6 | 5.66 | 5.29 | 5.3 | 362,293 | -6.36% |