Oportun Financial Corp (OPRT) Historical Stock Data

3.28 ↑0.11 (3.47%)

As of May 1, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, OPRT is down -0.23% a day on average. There have been 12 days where Oportun Financial Corp closed green and 18 days where OPRT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-30	3.19	3.17	↓$0.02 (-0.63%)	3.12	3.31	208.90K
2024-04-29	3.09	3.22	↑$0.13 (4.21%)	3.06	3.38	244.22K
2024-04-26	3.09	3.15	↑$0.06 (1.94%)	3.06	3.37	293.79K
2024-04-25	3.26	3.10	↓$0.16 (-4.91%)	3.04	3.44	558.51K
2024-04-24	3.18	3.24	↑$0.06 (1.89%)	3.11	3.42	867.16K
2024-04-23	2.70	3.15	↑$0.45 (16.67%)	2.58	3.53	11.70M
2024-04-22	2.34	2.25	↓$0.09 (-3.85%)	2.18	2.34	304.16K
2024-04-19	2.29	2.29	↑$0.00 (0.00%)	2.28	2.46	127.94K
2024-04-18	2.18	2.34	↑$0.16 (7.34%)	2.14	2.47	174.56K
2024-04-17	2.22	2.13	↓$0.09 (-4.05%)	2.08	2.23	197.92K
2024-04-16	2.19	2.19	↑$0.00 (0.00%)	2.05	2.25	289.57K
2024-04-15	2.27	2.21	↓$0.06 (-2.64%)	2.15	2.32	127.97K
2024-04-12	2.31	2.29	↓$0.02 (-0.87%)	2.19	2.31	76.16K
2024-04-11	2.31	2.33	↑$0.02 (0.87%)	2.21	2.34	64.67K
2024-04-10	2.09	2.30	↑$0.21 (10.05%)	2.09	2.32	224.98K
2024-04-09	2.29	2.14	↓$0.15 (-6.55%)	2.09	2.34	520.92K
2024-04-08	2.21	2.28	↑$0.07 (3.17%)	2.18	2.35	203.86K
2024-04-05	2.35	2.18	↓$0.17 (-7.23%)	2.15	2.35	352.92K
2024-04-04	2.40	2.36	↓$0.04 (-1.67%)	2.30	2.48	146.21K
2024-04-03	2.30	2.38	↑$0.08 (3.48%)	2.27	2.48	111.20K
2024-04-02	2.37	2.30	↓$0.07 (-2.95%)	2.25	2.37	182.98K
2024-04-01	2.42	2.37	↓$0.05 (-2.07%)	2.32	2.47	135.17K
2024-03-28	2.44	2.43	↓$0.01 (-0.41%)	2.41	2.50	116.22K
2024-03-27	2.50	2.42	↓$0.08 (-3.20%)	2.40	2.51	147.40K
2024-03-26	2.51	2.49	↓$0.02 (-0.80%)	2.45	2.55	166.70K
2024-03-25	2.63	2.50	↓$0.13 (-4.94%)	2.50	2.65	207.24K
2024-03-22	2.66	2.63	↓$0.03 (-1.13%)	2.60	2.70	98.59K
2024-03-21	2.75	2.60	↓$0.15 (-5.45%)	2.57	2.89	181.16K
2024-03-20	2.61	2.71	↑$0.10 (3.83%)	2.52	2.72	208.96K
2024-03-19	2.77	2.58	↓$0.19 (-6.86%)	2.55	2.77	269.59K