Oportun Financial Corp (OPRT) Historical Stock Data
5.41 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OPRT is up 0.62% a day on average. There have been 22 days where Oportun Financial Corp closed green and 8 days where OPRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 5.45 | 5.41 | ↓$0.04 (-0.73%) | 5.36 | 5.49 | 89.15K |
| 2025-12-23 | 5.30 | 5.47 | ↑$0.17 (3.21%) | 5.30 | 5.56 | 299.33K |
| 2025-12-22 | 5.45 | 5.46 | ↑$0.01 (0.18%) | 5.42 | 5.57 | 305.35K |
| 2025-12-19 | 5.45 | 5.42 | ↓$0.03 (-0.55%) | 5.33 | 5.57 | 371.57K |
| 2025-12-18 | 5.59 | 5.45 | ↓$0.14 (-2.50%) | 5.43 | 5.70 | 679.81K |
| 2025-12-17 | 5.42 | 5.51 | ↑$0.09 (1.66%) | 5.39 | 5.64 | 271.31K |
| 2025-12-16 | 5.45 | 5.49 | ↑$0.04 (0.73%) | 5.27 | 5.56 | 227.63K |
| 2025-12-15 | 5.64 | 5.46 | ↓$0.18 (-3.19%) | 5.42 | 5.64 | 222.32K |
| 2025-12-12 | 5.71 | 5.57 | ↓$0.14 (-2.45%) | 5.57 | 5.73 | 240.63K |
| 2025-12-11 | 5.68 | 5.69 | ↑$0.01 (0.18%) | 5.56 | 5.82 | 342.05K |
| 2025-12-10 | 5.49 | 5.69 | ↑$0.20 (3.64%) | 5.39 | 5.72 | 613.63K |
| 2025-12-09 | 5.39 | 5.51 | ↑$0.12 (2.23%) | 5.35 | 5.54 | 263.56K |
| 2025-12-08 | 5.36 | 5.42 | ↑$0.06 (1.12%) | 5.28 | 5.50 | 288.46K |
| 2025-12-05 | 5.25 | 5.33 | ↑$0.08 (1.52%) | 5.21 | 5.38 | 253.89K |
| 2025-12-04 | 5.20 | 5.27 | ↑$0.07 (1.35%) | 5.19 | 5.28 | 329.76K |
| 2025-12-03 | 5.14 | 5.29 | ↑$0.15 (2.92%) | 5.12 | 5.30 | 332.78K |
| 2025-12-02 | 5.15 | 5.13 | ↓$0.02 (-0.39%) | 5.04 | 5.17 | 271.79K |
| 2025-12-01 | 5.07 | 5.12 | ↑$0.05 (0.99%) | 4.88 | 5.21 | 313.36K |
| 2025-11-28 | 5.14 | 5.17 | ↑$0.03 (0.58%) | 5.09 | 5.26 | 123.13K |
| 2025-11-26 | 4.94 | 5.09 | ↑$0.15 (3.04%) | 4.90 | 5.17 | 261.33K |
| 2025-11-25 | 4.80 | 4.96 | ↑$0.16 (3.33%) | 4.76 | 4.97 | 580.15K |
| 2025-11-24 | 4.69 | 4.78 | ↑$0.09 (1.92%) | 4.61 | 4.80 | 331.08K |
| 2025-11-21 | 4.51 | 4.67 | ↑$0.16 (3.55%) | 4.50 | 4.70 | 484.64K |
| 2025-11-20 | 4.76 | 4.51 | ↓$0.25 (-5.25%) | 4.47 | 4.86 | 351.04K |
| 2025-11-19 | 4.66 | 4.66 | ↑$0.00 (0.00%) | 4.56 | 4.69 | 336.61K |
| 2025-11-18 | 4.65 | 4.67 | ↑$0.02 (0.43%) | 4.59 | 4.73 | 391.92K |
| 2025-11-17 | 4.79 | 4.70 | ↓$0.09 (-1.88%) | 4.69 | 4.85 | 538.05K |
| 2025-11-14 | 4.79 | 4.82 | ↑$0.03 (0.63%) | 4.67 | 4.86 | 655.61K |
| 2025-11-13 | 4.81 | 4.82 | ↑$0.01 (0.21%) | 4.75 | 4.88 | 429.17K |
| 2025-11-12 | 4.74 | 4.84 | ↑$0.10 (2.11%) | 4.67 | 4.87 | 262.65K |
Create an account or log in to view more rows.
$OPRT Buy Buy Buy
$OPRT keep it going
$OPRT I'll say it again slowwwllyyyy! Better stocks to short by far
$OPRT holdddd it tight yall
$OPRT yes
keep going down
let's go
stop stalling
$OPRT the FOMO will be epic
$OPRT one of the poorest performed stocks for a big name.
$OPRT i hate money so im buying
$OPRT already bouncing back.
$OPRT buy the dip…smfh