Education
About Us
Working with TipRanks
Follow Us
Oportun Financial Corp (OPRT)
NASDAQ:OPRT
Time Period
1Y
Events
Historical Prices
Rows:
Feb 04, 2026
5.39
5.49
5.32
5.46
5.46
+1.49%
315,711
0.72
Feb 03, 2026
5.65
5.70
5.24
5.38
5.38
-4.78%
428,920
0.98
Feb 02, 2026
5.40
5.74
5.37
5.65
5.65
+4.24%
544,066
1.24
Jan 30, 2026
5.42
5.50
5.27
5.42
5.42
-1.28%
419,844
0.95
Jan 29, 2026
5.41
5.59
5.39
5.49
5.49
+1.67%
473,044
1.07
Jan 28, 2026
5.79
5.82
5.37
5.40
5.40
-6.57%
383,591
0.87
Jan 27, 2026
5.62
5.87
5.56
5.78
5.78
+2.66%
376,347
0.85
Jan 26, 2026
5.72
5.72
5.54
5.63
5.63
-1.92%
442,372
1.01
Jan 23, 2026
6.03
6.11
5.57
5.74
5.74
-5.12%
1,067,139
2.49
Jan 22, 2026
5.30
6.29
5.30
6.05
6.05
+25.00%
3,026,854
7.75
Jan 21, 2026
4.90
5.04
4.74
4.84
4.84
-0.21%
789,922
2.05
Jan 20, 2026
5.00
5.02
4.79
4.85
4.85
-3.58%
396,538
1.03
Jan 19, 2026
5.14
5.17
5.00
5.03
5.03
0.00%
0
0.00
Jan 16, 2026
5.14
5.17
5.00
5.03
5.03
-1.95%
607,890
1.52
Jan 15, 2026
5.01
5.23
5.01
5.13
5.13
+1.18%
341,288
0.85
Jan 14, 2026
5.03
5.12
5.00
5.07
5.07
+0.20%
398,537
0.99
Jan 13, 2026
5.23
5.23
5.04
5.06
5.06
-2.88%
374,839
0.92
Jan 12, 2026
5.41
5.42
5.08
5.21
5.21
-0.95%
296,278
0.72
Jan 09, 2026
5.32
5.40
5.15
5.26
5.26
-1.13%
270,879
0.65
Jan 08, 2026
5.25
5.41
5.23
5.32
5.32
+0.76%
256,249
0.61
Jan 07, 2026
5.24
5.38
5.11
5.28
5.28
+1.34%
327,072
0.76
Jan 06, 2026
5.19
5.22
5.03
5.21
5.21
-0.57%
296,640
0.68
Jan 05, 2026
5.07
5.40
5.07
5.24
5.24
+3.56%
403,101
0.92
Jan 02, 2026
5.29
5.36
5.01
5.06
5.06
-4.35%
310,360
0.71
Dec 31, 2025
5.33
5.38
5.27
5.29
5.29
-1.12%
249,807
0.56
Dec 30, 2025
5.30
5.41
5.24
5.35
5.35
+1.13%
246,489
0.53
Dec 29, 2025
5.35
5.38
5.28
5.29
5.29
-1.49%
177,132
0.38
Dec 26, 2025
5.35
5.41
5.29
5.37
5.37
-0.74%
157,513
0.33
Dec 24, 2025
5.45
5.49
5.36
5.41
5.41
-1.10%
89,150
0.19
Dec 23, 2025
5.30
5.56
5.30
5.47
5.47
+0.18%
299,332
0.63
Dec 22, 2025
5.45
5.57
5.42
5.46
5.46
+0.74%
305,351
0.63
Dec 19, 2025
5.45
5.57
5.33
5.42
5.42
-0.55%
371,567
0.77
Dec 18, 2025
5.59
5.70
5.43
5.45
5.45
-1.09%
679,810
1.35
Dec 17, 2025
5.42
5.64
5.39
5.51
5.51
+0.36%
271,310
0.53
Dec 16, 2025
5.45
5.56
5.27
5.49
5.49
+0.55%
227,628
0.44
Dec 15, 2025
5.64
5.64
5.42
5.46
5.46
-1.97%
222,318
0.43
Dec 12, 2025
5.71
5.73
5.57
5.57
5.57
-2.11%
240,626
0.46
Dec 11, 2025
5.68
5.82
5.56
5.69
5.69
0.00%
342,045
0.64
Dec 10, 2025
5.49
5.72
5.39
5.69
5.69
+3.27%
613,628
1.14
Dec 09, 2025
5.39
5.54
5.35
5.51
5.51
+1.66%
263,556
0.49
Dec 08, 2025
5.36
5.50
5.28
5.42
5.42
+1.69%
288,462
0.53
Dec 05, 2025
5.25
5.38
5.21
5.33
5.33
+1.14%
253,897
0.46
Dec 04, 2025
5.20
5.28
5.19
5.27
5.27
-0.38%
329,762
0.60
Dec 03, 2025
5.14
5.30
5.12
5.29
5.29
+3.12%
332,781
0.59
Dec 02, 2025
5.15
5.17
5.04
5.13
5.13
+0.20%
271,786
0.47
Dec 01, 2025
5.07
5.21
4.88
5.12
5.12
-0.97%
313,356
0.54
Nov 28, 2025
5.14
5.26
5.09
5.17
5.17
+1.57%
123,134
0.21
Nov 26, 2025
4.94
5.17
4.90
5.09
5.09
+2.62%
261,325
0.45
Nov 25, 2025
4.80
4.97
4.76
4.96
4.96
+3.77%
580,151
0.99
Nov 24, 2025
4.69
4.80
4.61
4.78
4.78
+2.36%
331,082
0.56
Rows: