Oportun Financial Corporation - common stock (OPRT)
5.4500
+0.0300 (0.55%)
NASDAQ· Last Trade: May 26th, 2:00 AM EDT
Historical Prices For Oportun Financial Corporation - common stock (OPRT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 5.44 | 5.49 | 5.35 | 5.45 | 278,700 | 5.45 |
| 5/21/2026 | 5.40 | 5.43 | 5.21 | 5.42 | 271,636 | 5.42 |
| 5/20/2026 | 5.27 | 5.45 | 5.17 | 5.45 | 313,979 | 5.45 |
| 5/19/2026 | 5.20 | 5.28 | 5.12 | 5.25 | 370,267 | 5.25 |
| 5/18/2026 | 5.30 | 5.43 | 5.21 | 5.22 | 245,835 | 5.22 |
| 5/15/2026 | 5.33 | 5.45 | 5.11 | 5.25 | 387,745 | 5.25 |
| 5/14/2026 | 5.34 | 5.44 | 5.29 | 5.38 | 294,063 | 5.38 |
| 5/13/2026 | 5.65 | 5.66 | 5.29 | 5.30 | 362,294 | 5.30 |
| 5/12/2026 | 5.47 | 5.66 | 5.41 | 5.66 | 475,430 | 5.66 |
| 5/11/2026 | 5.81 | 5.86 | 5.38 | 5.47 | 473,348 | 5.47 |
| 5/08/2026 | 5.51 | 5.86 | 5.12 | 5.75 | 479,743 | 5.75 |
| 5/07/2026 | 5.83 | 5.96 | 5.72 | 5.75 | 401,463 | 5.75 |
| 5/06/2026 | 5.64 | 5.83 | 5.61 | 5.81 | 311,926 | 5.81 |
| 5/05/2026 | 5.75 | 5.75 | 5.54 | 5.56 | 397,030 | 5.56 |
| 5/04/2026 | 5.72 | 5.94 | 5.64 | 5.70 | 653,956 | 5.70 |
| 5/01/2026 | 6.09 | 6.09 | 5.72 | 5.73 | 317,884 | 5.73 |
| 4/30/2026 | 5.75 | 6.14 | 5.63 | 6.09 | 537,965 | 6.09 |
| 4/29/2026 | 5.91 | 6.05 | 5.76 | 5.79 | 373,321 | 5.79 |
| 4/28/2026 | 5.91 | 6.11 | 5.60 | 6.03 | 470,736 | 6.03 |
| 4/27/2026 | 5.75 | 5.97 | 5.75 | 5.91 | 487,108 | 5.91 |
| 4/24/2026 | 5.70 | 5.79 | 5.62 | 5.77 | 334,072 | 5.77 |
| 4/23/2026 | 5.74 | 5.77 | 5.57 | 5.74 | 399,061 | 5.74 |
| 4/22/2026 | 5.73 | 5.87 | 5.64 | 5.75 | 467,801 | 5.75 |
| 4/21/2026 | 5.80 | 5.97 | 5.64 | 5.69 | 435,788 | 5.69 |
| 4/20/2026 | 5.89 | 6.03 | 5.78 | 5.82 | 352,070 | 5.82 |
| 4/17/2026 | 5.48 | 6.14 | 5.48 | 5.88 | 838,304 | 5.88 |
| 4/16/2026 | 5.39 | 5.42 | 5.31 | 5.34 | 216,641 | 5.34 |
| 4/15/2026 | 5.34 | 5.47 | 5.31 | 5.39 | 294,221 | 5.39 |
| 4/14/2026 | 5.15 | 5.34 | 5.15 | 5.33 | 322,040 | 5.33 |
| 4/13/2026 | 4.84 | 5.13 | 4.84 | 5.11 | 407,719 | 5.11 |
| 4/10/2026 | 4.83 | 4.95 | 4.79 | 4.91 | 460,940 | 4.91 |
| 4/09/2026 | 4.76 | 4.85 | 4.67 | 4.84 | 256,907 | 4.84 |
| 4/08/2026 | 4.99 | 5.06 | 4.78 | 4.87 | 300,821 | 4.87 |
| 4/07/2026 | 4.65 | 4.81 | 4.65 | 4.76 | 321,699 | 4.76 |
| 4/06/2026 | 4.62 | 4.85 | 4.62 | 4.72 | 309,855 | 4.72 |
| 4/02/2026 | 4.37 | 4.70 | 4.34 | 4.61 | 438,737 | 4.61 |
| 4/01/2026 | 4.66 | 4.72 | 4.55 | 4.57 | 311,324 | 4.57 |
| 3/31/2026 | 4.52 | 4.63 | 4.33 | 4.61 | 386,259 | 4.61 |
| 3/30/2026 | 4.47 | 4.53 | 4.34 | 4.43 | 344,891 | 4.43 |
| 3/27/2026 | 4.64 | 4.69 | 4.48 | 4.48 | 590,535 | 4.48 |
| 3/26/2026 | 4.60 | 4.84 | 4.60 | 4.71 | 459,872 | 4.71 |
| 3/25/2026 | 4.71 | 4.76 | 4.57 | 4.64 | 497,604 | 4.64 |
| 3/24/2026 | 4.54 | 4.63 | 4.42 | 4.59 | 337,490 | 4.59 |
| 3/23/2026 | 4.54 | 4.72 | 4.49 | 4.61 | 493,129 | 4.61 |
| 3/20/2026 | 4.28 | 4.49 | 4.26 | 4.45 | 651,543 | 4.45 |
| 3/19/2026 | 4.04 | 4.33 | 4.03 | 4.29 | 483,978 | 4.29 |
| 3/18/2026 | 4.46 | 4.47 | 4.13 | 4.13 | 477,842 | 4.13 |
| 3/17/2026 | 4.36 | 4.76 | 4.36 | 4.54 | 967,002 | 4.54 |
| 3/16/2026 | 4.33 | 4.39 | 4.28 | 4.34 | 482,764 | 4.34 |
| 3/13/2026 | 4.57 | 4.67 | 4.26 | 4.26 | 627,940 | 4.26 |
| 3/12/2026 | 4.54 | 4.69 | 4.52 | 4.58 | 729,333 | 4.58 |
| 3/11/2026 | 4.86 | 4.90 | 4.46 | 4.68 | 856,897 | 4.68 |
| 3/10/2026 | 5.09 | 5.18 | 4.80 | 4.85 | 1,561,554 | 4.85 |
| 3/09/2026 | 5.05 | 5.13 | 4.77 | 5.12 | 629,290 | 5.12 |
| 3/06/2026 | 5.13 | 5.26 | 5.05 | 5.15 | 471,243 | 5.15 |
| 3/05/2026 | 5.25 | 5.33 | 5.13 | 5.27 | 575,547 | 5.27 |
| 3/04/2026 | 5.51 | 5.58 | 5.27 | 5.31 | 720,739 | 5.31 |
| 3/03/2026 | 5.18 | 5.47 | 5.08 | 5.46 | 707,583 | 5.46 |
| 3/02/2026 | 5.12 | 5.55 | 5.05 | 5.37 | 711,281 | 5.37 |
| 2/27/2026 | 5.06 | 5.44 | 4.93 | 5.18 | 1,327,240 | 5.18 |
| 2/26/2026 | 5.47 | 5.63 | 5.41 | 5.46 | 453,306 | 5.46 |