Oportun Financial Corp (OPRT)
NASDAQ:OPRT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
4.37
4.70
4.35
4.61
4.61
+0.88%
438,736
0.77
Apr 01, 2026
4.66
4.72
4.55
4.57
4.57
-0.87%
311,323
0.54
Mar 31, 2026
4.52
4.63
4.33
4.61
4.61
+4.06%
386,259
0.68
Mar 30, 2026
4.47
4.53
4.35
4.43
4.43
-1.12%
344,891
0.61
Mar 27, 2026
4.64
4.69
4.48
4.48
4.48
-4.88%
590,534
1.05
Mar 26, 2026
4.60
4.84
4.60
4.71
4.71
+1.51%
459,872
0.83
Mar 25, 2026
4.71
4.76
4.57
4.64
4.64
+1.09%
497,603
0.90
Mar 24, 2026
4.54
4.63
4.43
4.59
4.59
-0.43%
337,490
0.62
Mar 23, 2026
4.54
4.72
4.49
4.61
4.61
+3.60%
493,129
0.92
Mar 20, 2026
4.28
4.49
4.26
4.45
4.45
+3.73%
627,946
1.18
Mar 19, 2026
4.04
4.34
4.03
4.29
4.29
+3.87%
477,856
0.90
Mar 18, 2026
4.46
4.47
4.13
4.13
4.13
-9.03%
477,748
0.90
Mar 17, 2026
4.36
4.76
4.36
4.54
4.54
+4.61%
925,925
1.76
Mar 16, 2026
4.33
4.39
4.28
4.34
4.34
+1.88%
482,764
0.93
Mar 13, 2026
4.57
4.67
4.26
4.26
4.26
-6.99%
627,940
1.22
Mar 12, 2026
4.54
4.69
4.52
4.58
4.58
-2.14%
729,332
1.44
Mar 11, 2026
4.86
4.90
4.46
4.68
4.68
-3.51%
856,897
1.72
Mar 10, 2026
5.09
5.19
4.80
4.85
4.85
-5.27%
1,561,547
3.27
Mar 09, 2026
5.05
5.14
4.77
5.12
5.12
-0.58%
629,289
1.32
Mar 06, 2026
5.13
5.26
5.05
5.15
5.15
-2.28%
471,243
0.99
Mar 05, 2026
5.25
5.34
5.13
5.27
5.27
-0.75%
575,546
1.22
Mar 04, 2026
5.51
5.58
5.27
5.31
5.31
-2.75%
720,738
1.56
Mar 03, 2026
5.18
5.47
5.08
5.46
5.46
+1.68%
707,586
1.55
Mar 02, 2026
5.12
5.55
5.06
5.37
5.37
+3.67%
711,281
1.58
Feb 27, 2026
5.06
5.44
4.93
5.18
5.18
-5.13%
1,327,239
3.06
Feb 26, 2026
5.47
5.64
5.41
5.46
5.46
-0.91%
454,552
1.05
Feb 25, 2026
5.18
5.61
5.15
5.51
5.51
+7.20%
455,334
1.07
Feb 24, 2026
4.92
5.21
4.87
5.14
5.14
+4.47%
508,534
1.22
Feb 23, 2026
5.15
5.18
4.87
4.92
4.92
-5.38%
648,076
1.57
Feb 20, 2026
5.08
5.24
4.99
5.20
5.20
+1.76%
1,239,332
3.09
Feb 19, 2026
5.14
5.25
5.03
5.11
5.11
-2.29%
462,637
1.16
Feb 18, 2026
5.03
5.25
5.01
5.23
5.23
+3.98%
490,153
1.23
Feb 17, 2026
4.96
5.07
4.83
5.03
5.03
+1.41%
488,906
1.23
Feb 16, 2026
4.89
5.15
4.76
4.96
4.96
0.00%
0
0.00
Feb 13, 2026
4.89
5.15
4.76
4.96
4.96
+0.81%
692,779
1.74
Feb 12, 2026
5.44
5.45
4.85
4.92
4.92
-8.89%
667,502
1.69
Feb 11, 2026
5.56
5.67
5.35
5.40
5.40
-1.82%
467,028
1.17
Feb 10, 2026
5.50
5.64
5.45
5.51
5.51
+0.18%
685,903
1.74
Feb 09, 2026
5.59
5.67
5.50
5.50
5.50
-2.14%
257,245
0.65
Feb 06, 2026
5.41
5.78
5.41
5.62
5.62
+5.05%
563,038
1.44
Feb 05, 2026
5.38
5.46
5.19
5.35
5.35
-2.01%
474,292
1.22
Feb 04, 2026
5.39
5.49
5.32
5.46
5.46
+1.49%
315,711
0.81
Feb 03, 2026
5.65
5.70
5.24
5.38
5.38
-4.78%
428,920
1.08
Feb 02, 2026
5.40
5.74
5.37
5.65
5.65
+4.24%
544,066
1.34
Jan 30, 2026
5.42
5.50
5.27
5.42
5.42
-1.28%
419,844
1.01
Jan 29, 2026
5.41
5.59
5.39
5.49
5.49
+1.67%
473,044
1.14
Jan 28, 2026
5.79
5.82
5.37
5.40
5.40
-6.57%
383,591
0.92
Jan 27, 2026
5.62
5.87
5.56
5.78
5.78
+2.66%
376,347
0.90
Jan 26, 2026
5.72
5.72
5.54
5.63
5.63
-1.92%
442,372
1.05
Jan 23, 2026
6.03
6.11
5.57
5.74
5.74
-5.12%
1,067,139
2.59
Rows: