2m 2m 2m 2m 2m 2m 2m
OPORTUN FINL (OPRT)
NASDAQ
$4.72$0.00 (0.00%)
Price as of Jun 03, 2026 4:10 PM EDT- $247.9MMarket Cap
- -24.36%1-Year Change
- Credit ServicesIndustry
OPORTUN FINL (OPRT)
$4.72$0.00 (0.00%)
- 1 Month-15.11%Low Price$4.72High Price$5.81
- 3 Months-8.35%Low Price$4.13High Price$6.09
- 1 Year-28.38%Low Price$4.13High Price$7.69
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 5.04 | 5.07 | 4.71 | 4.72 | -6.72% | 625,321 |
06/02/2026 | 5.21 | 5.27 | 5.00 | 5.06 | -3.62% | 575,848 |
06/01/2026 | 5.37 | 5.45 | 5.24 | 5.25 | -3.14% | 523,769 |
05/29/2026 | 5.35 | 5.50 | 5.30 | 5.42 | +2.46% | 786,395 |
05/28/2026 | 5.22 | 5.35 | 5.08 | 5.29 | +1.54% | 2,517,539 |
05/27/2026 | 5.42 | 5.59 | 5.19 | 5.21 | -4.23% | 2,171,353 |
05/26/2026 | 5.48 | 5.57 | 5.37 | 5.44 | -0.18% | 499,838 |
05/22/2026 | 5.44 | 5.49 | 5.35 | 5.45 | +0.55% | 278,700 |
05/21/2026 | 5.40 | 5.43 | 5.21 | 5.42 | -0.55% | 271,635 |
05/20/2026 | 5.27 | 5.45 | 5.17 | 5.45 | +3.81% | 313,979 |
05/19/2026 | 5.20 | 5.28 | 5.12 | 5.25 | +0.57% | 370,267 |
05/18/2026 | 5.30 | 5.43 | 5.21 | 5.22 | -0.57% | 245,836 |
05/15/2026 | 5.33 | 5.45 | 5.10 | 5.25 | -2.42% | 387,744 |
05/14/2026 | 5.34 | 5.44 | 5.29 | 5.38 | +1.51% | 294,062 |
05/13/2026 | 5.60 | 5.66 | 5.29 | 5.30 | -6.36% | 362,293 |
05/12/2026 | 5.47 | 5.66 | 5.41 | 5.66 | +3.47% | 475,429 |
05/11/2026 | 5.81 | 5.87 | 5.39 | 5.47 | -4.79% | 473,348 |
05/08/2026 | 5.51 | 5.86 | 5.12 | 5.75 | -0.09% | 479,743 |
05/07/2026 | 5.83 | 5.96 | 5.72 | 5.75 | -1.03% | 401,462 |
05/07/2026 |
$0.21 Earnings | |||||
05/06/2026 | 5.64 | 5.84 | 5.61 | 5.81 | +4.50% | 311,926 |
05/05/2026 | 5.75 | 5.76 | 5.54 | 5.56 | -2.46% | 397,029 |
05/04/2026 | 5.72 | 5.94 | 5.65 | 5.70 | -0.52% | 653,956 |
05/01/2026 | 6.09 | 6.09 | 5.72 | 5.73 | -5.91% | 317,884 |
04/30/2026 | 5.75 | 6.14 | 5.63 | 6.09 | +5.18% | 537,965 |
04/29/2026 | 5.91 | 6.05 | 5.76 | 5.79 | -3.98% | 373,322 |
04/28/2026 | 5.91 | 6.11 | 5.60 | 6.03 | +2.03% | 470,768 |
04/27/2026 | 5.75 | 5.97 | 5.75 | 5.91 | +2.43% | 487,106 |
04/24/2026 | 5.70 | 5.79 | 5.62 | 5.77 | +0.52% | 334,071 |
04/23/2026 | 5.74 | 5.77 | 5.57 | 5.74 | -0.17% | 399,061 |
04/22/2026 | 5.73 | 5.87 | 5.64 | 5.75 | +1.05% | 467,801 |
04/21/2026 | 5.80 | 5.97 | 5.64 | 5.69 | -2.23% | 435,788 |
04/20/2026 | 5.89 | 6.03 | 5.78 | 5.82 | -1.02% | 339,769 |
04/17/2026 | 5.48 | 6.15 | 5.48 | 5.88 | +10.11% | 838,304 |
04/16/2026 | 5.39 | 5.42 | 5.31 | 5.34 | -0.93% | 218,669 |
04/15/2026 | 5.34 | 5.47 | 5.31 | 5.39 | +1.13% | 294,221 |
04/14/2026 | 5.15 | 5.35 | 5.15 | 5.33 | +4.31% | 322,040 |
04/13/2026 | 4.84 | 5.14 | 4.84 | 5.11 | +4.07% | 407,718 |
04/10/2026 | 4.83 | 4.95 | 4.79 | 4.91 | +1.45% | 460,940 |
04/09/2026 | 4.76 | 4.85 | 4.67 | 4.84 | -0.62% | 256,907 |
04/08/2026 | 4.99 | 5.06 | 4.78 | 4.87 | +2.31% | 300,821 |
04/07/2026 | 4.65 | 4.81 | 4.65 | 4.76 | +0.85% | 321,718 |
04/06/2026 | 4.62 | 4.85 | 4.62 | 4.72 | +2.39% | 309,855 |
04/02/2026 | 4.37 | 4.70 | 4.35 | 4.61 | +0.88% | 438,736 |
04/01/2026 | 4.66 | 4.72 | 4.55 | 4.57 | -0.87% | 311,323 |
03/31/2026 | 4.52 | 4.63 | 4.33 | 4.61 | +4.06% | 386,259 |
03/30/2026 | 4.47 | 4.53 | 4.35 | 4.43 | -1.12% | 344,891 |
03/27/2026 | 4.64 | 4.69 | 4.48 | 4.48 | -4.88% | 590,534 |
03/26/2026 | 4.60 | 4.84 | 4.60 | 4.71 | +1.51% | 459,872 |
03/25/2026 | 4.71 | 4.76 | 4.57 | 4.64 | +1.09% | 497,603 |
03/24/2026 | 4.54 | 4.63 | 4.43 | 4.59 | -0.43% | 337,490 |
03/23/2026 | 4.54 | 4.72 | 4.49 | 4.61 | +3.60% | 493,129 |
03/20/2026 | 4.28 | 4.49 | 4.26 | 4.45 | +3.73% | 651,543 |
03/19/2026 | 4.04 | 4.34 | 4.03 | 4.29 | +3.87% | 483,978 |
03/18/2026 | 4.46 | 4.47 | 4.13 | 4.13 | -9.03% | 478,274 |
03/17/2026 | 4.36 | 4.76 | 4.36 | 4.54 | +4.61% | 967,002 |
03/16/2026 | 4.33 | 4.39 | 4.28 | 4.34 | +1.88% | 482,764 |
03/13/2026 | 4.57 | 4.67 | 4.26 | 4.26 | -6.99% | 627,940 |
03/12/2026 | 4.54 | 4.69 | 4.52 | 4.58 | -2.14% | 729,332 |
03/11/2026 | 4.86 | 4.90 | 4.46 | 4.68 | -3.51% | 856,897 |
03/10/2026 | 5.09 | 5.19 | 4.80 | 4.85 | -5.27% | 1,561,603 |
03/09/2026 | 5.05 | 5.14 | 4.77 | 5.12 | -0.58% | 629,298 |
03/06/2026 | 5.13 | 5.26 | 5.05 | 5.15 | -2.28% | 471,243 |
03/05/2026 | 5.25 | 5.34 | 5.13 | 5.27 | -0.75% | 575,546 |
03/04/2026 | 5.51 | 5.58 | 5.27 | 5.31 | -2.75% | 720,738 |
03/03/2026 | 5.18 | 5.47 | 5.08 | 5.46 | +1.68% | 707,586 |
03/02/2026 | 5.12 | 5.55 | 5.06 | 5.37 | +3.67% | 711,281 |
02/27/2026 | 5.06 | 5.44 | 4.93 | 5.18 | -5.13% | 1,327,239 |
02/26/2026 | 5.47 | 5.64 | 5.41 | 5.46 | -0.91% | 454,552 |
02/26/2026 |
$0.27 Earnings | |||||
02/25/2026 | 5.18 | 5.61 | 5.15 | 5.51 | +7.20% | 455,334 |
02/24/2026 | 4.92 | 5.21 | 4.87 | 5.14 | +4.47% | 508,534 |
02/23/2026 | 5.15 | 5.18 | 4.87 | 4.92 | -5.38% | 648,076 |
02/20/2026 | 5.08 | 5.24 | 4.99 | 5.20 | +1.76% | 1,239,332 |
02/19/2026 | 5.14 | 5.25 | 5.03 | 5.11 | -2.29% | 462,637 |
02/18/2026 | 5.03 | 5.25 | 5.01 | 5.23 | +3.98% | 490,153 |
02/17/2026 | 4.96 | 5.07 | 4.83 | 5.03 | +1.41% | 488,906 |
02/13/2026 | 4.89 | 5.15 | 4.76 | 4.96 | +0.81% | 692,779 |
02/12/2026 | 5.44 | 5.45 | 4.85 | 4.92 | -8.89% | 667,502 |
02/11/2026 | 5.56 | 5.67 | 5.35 | 5.40 | -2.00% | 467,028 |
02/10/2026 | 5.50 | 5.64 | 5.45 | 5.51 | +0.18% | 685,903 |
02/09/2026 | 5.59 | 5.67 | 5.50 | 5.50 | -2.14% | 257,245 |
02/06/2026 | 5.41 | 5.78 | 5.41 | 5.62 | +5.05% | 563,038 |
02/05/2026 | 5.38 | 5.46 | 5.19 | 5.35 | -2.01% | 474,292 |
02/04/2026 | 5.39 | 5.49 | 5.32 | 5.46 | +1.49% | 315,711 |
02/03/2026 | 5.65 | 5.70 | 5.24 | 5.38 | -4.78% | 428,920 |
02/02/2026 | 5.40 | 5.74 | 5.37 | 5.65 | +4.24% | 544,066 |
01/30/2026 | 5.42 | 5.50 | 5.27 | 5.42 | -1.28% | 419,844 |
01/29/2026 | 5.41 | 5.59 | 5.39 | 5.49 | +1.67% | 473,044 |
01/28/2026 | 5.79 | 5.82 | 5.37 | 5.40 | -6.57% | 383,591 |
01/27/2026 | 5.62 | 5.87 | 5.56 | 5.78 | +2.66% | 376,347 |
01/26/2026 | 5.72 | 5.72 | 5.54 | 5.63 | -1.92% | 442,372 |
01/23/2026 | 6.03 | 6.11 | 5.57 | 5.74 | -5.12% | 1,067,146 |
01/22/2026 | 5.30 | 6.29 | 5.30 | 6.05 | +25.00% | 3,026,854 |
01/21/2026 | 4.90 | 5.04 | 4.74 | 4.84 | -0.21% | 789,922 |
01/20/2026 | 5.00 | 5.02 | 4.79 | 4.85 | -3.58% | 398,923 |
01/16/2026 | 5.14 | 5.17 | 5.00 | 5.03 | -1.95% | 607,890 |
01/15/2026 | 5.01 | 5.23 | 5.01 | 5.13 | +1.18% | 341,288 |
01/14/2026 | 5.03 | 5.12 | 5.00 | 5.07 | +0.20% | 398,537 |
01/13/2026 | 5.23 | 5.23 | 5.04 | 5.06 | -2.88% | 374,839 |