2m 2m 2m 2m 2m 2m 2m
OPORTUN FINL (OPRT)
NASDAQ
$9.31-$0.03 (-0.32%)
Price as of Oct 22, 2026 7:30 PM EDT- $429.5MMarket Cap
- 69.51%1-Year Change
- Credit ServicesIndustry
OPORTUN FINL (OPRT)
$9.31-$0.03 (-0.32%)
- 1 Month+12.26%Low Price$8.14High Price$9.34
- 3 Months+61.87%Low Price$5.54High Price$9.34
- 1 Year+69.51%Low Price$4.13High Price$9.34
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/21/2026 | 9.20 | 9.34 | 9.06 | 9.34 | +2.08% | 440,240 |
10/20/2026 | 8.93 | 9.21 | 8.92 | 9.15 | +3.39% | 763,415 |
10/19/2026 | 9.08 | 9.08 | 8.75 | 8.85 | -2.53% | 538,105 |
10/16/2026 | 9.26 | 9.35 | 8.97 | 9.08 | -1.41% | 753,925 |
10/15/2026 | 8.80 | 9.26 | 8.73 | 9.21 | +4.90% | 534,062 |
10/14/2026 | 8.94 | 9.18 | 8.65 | 8.78 | -4.25% | 862,080 |
10/13/2026 | 9.16 | 9.27 | 8.88 | 9.17 | +0.11% | 685,584 |
10/12/2026 | 8.91 | 9.25 | 8.83 | 9.16 | +2.69% | 689,743 |
10/09/2026 | 8.72 | 9.07 | 8.72 | 8.92 | +3.00% | 968,882 |
10/08/2026 | 8.21 | 8.67 | 8.21 | 8.66 | +3.96% | 696,872 |
10/07/2026 | 8.20 | 8.37 | 8.15 | 8.33 | +0.12% | 657,585 |
10/06/2026 | 8.46 | 8.50 | 8.20 | 8.32 | -0.72% | 649,985 |
10/05/2026 | 8.36 | 8.61 | 8.21 | 8.38 | +0.36% | 844,895 |
10/02/2026 | 8.32 | 8.58 | 8.30 | 8.35 | +1.52% | 946,045 |
10/01/2026 | 8.17 | 8.33 | 8.06 | 8.23 | +1.04% | 617,142 |
09/30/2026 | 8.23 | 8.26 | 7.99 | 8.14 | -1.09% | 785,963 |
09/29/2026 | 8.26 | 8.39 | 8.11 | 8.23 | -0.60% | 830,536 |
09/28/2026 | 8.45 | 8.52 | 8.24 | 8.28 | -3.16% | 641,509 |
09/25/2026 | 8.38 | 8.66 | 8.27 | 8.55 | +3.01% | 773,260 |
09/24/2026 | 8.47 | 8.55 | 8.20 | 8.30 | -2.12% | 730,075 |
09/23/2026 | 8.23 | 8.50 | 8.00 | 8.48 | +2.29% | 1,148,981 |
09/22/2026 | 8.38 | 8.38 | 8.04 | 8.29 | -0.36% | 777,585 |
09/21/2026 | 8.28 | 8.37 | 8.12 | 8.32 | +1.96% | 775,479 |
09/18/2026 | 8.04 | 8.26 | 8.00 | 8.16 | +1.37% | 1,349,609 |
09/17/2026 | 8.00 | 8.06 | 7.86 | 8.05 | +3.21% | 570,045 |
09/16/2026 | 7.92 | 8.12 | 7.71 | 7.80 | -0.76% | 833,321 |
09/15/2026 | 8.00 | 8.01 | 7.66 | 7.86 | -2.96% | 546,447 |
09/14/2026 | 7.80 | 8.12 | 7.80 | 8.10 | +2.92% | 381,465 |
09/11/2026 | 7.84 | 7.95 | 7.69 | 7.87 | +2.74% | 356,165 |
09/10/2026 | 7.68 | 7.89 | 7.60 | 7.66 | -1.54% | 474,939 |
09/09/2026 | 7.90 | 8.06 | 7.73 | 7.78 | -2.63% | 372,850 |
09/08/2026 | 7.79 | 8.16 | 7.75 | 7.99 | +1.52% | 537,978 |
09/04/2026 | 7.40 | 7.87 | 7.40 | 7.87 | +6.21% | 463,598 |
09/03/2026 | 7.55 | 7.71 | 7.39 | 7.41 | -0.27% | 301,209 |
09/02/2026 | 7.24 | 7.63 | 7.24 | 7.43 | +4.21% | 394,040 |
09/01/2026 | 7.27 | 7.30 | 7.08 | 7.13 | -2.99% | 218,420 |
08/31/2026 | 7.39 | 7.45 | 7.25 | 7.35 | -0.14% | 277,838 |
08/28/2026 | 7.43 | 7.67 | 7.34 | 7.36 | -1.60% | 213,685 |
08/27/2026 | 7.37 | 7.62 | 7.37 | 7.48 | +0.27% | 292,812 |
08/26/2026 | 7.45 | 7.52 | 7.28 | 7.46 | -0.67% | 163,944 |
08/25/2026 | 7.59 | 7.61 | 7.44 | 7.51 | -1.18% | 187,675 |
08/24/2026 | 7.50 | 7.73 | 7.40 | 7.60 | +1.33% | 219,921 |
08/21/2026 | 7.47 | 7.63 | 7.36 | 7.50 | +2.32% | 527,725 |
08/20/2026 | 7.51 | 7.51 | 7.16 | 7.33 | -2.91% | 434,296 |
08/19/2026 | 7.54 | 7.81 | 7.54 | 7.55 | +1.75% | 341,977 |
08/18/2026 | 7.49 | 7.64 | 7.37 | 7.42 | -1.33% | 204,076 |
08/17/2026 | 7.59 | 7.69 | 7.47 | 7.52 | -2.46% | 260,608 |
08/14/2026 | 7.70 | 7.80 | 7.56 | 7.71 | +0.92% | 316,423 |
08/13/2026 | 7.56 | 7.76 | 7.47 | 7.64 | +1.60% | 369,970 |
08/12/2026 | 7.61 | 7.62 | 7.34 | 7.52 | -1.05% | 364,379 |
08/11/2026 | 7.70 | 7.82 | 7.56 | 7.60 | -1.81% | 410,521 |
08/10/2026 | 8.10 | 8.21 | 7.72 | 7.74 | -4.33% | 500,092 |
08/07/2026 | 8.25 | 8.26 | 7.68 | 8.09 | +0.50% | 1,109,014 |
08/06/2026 | 6.74 | 8.30 | 6.74 | 8.05 | +32.84% | 2,451,961 |
08/05/2026 | 6.05 | 6.26 | 6.00 | 6.06 | +0.83% | 499,620 |
08/05/2026 |
$0.42 Earnings | |||||
08/04/2026 | 5.83 | 6.02 | 5.83 | 6.01 | +3.62% | 628,800 |
08/03/2026 | 5.62 | 5.86 | 5.62 | 5.80 | +4.69% | 506,329 |
07/31/2026 | 5.63 | 5.71 | 5.45 | 5.54 | -1.60% | 358,439 |
07/30/2026 | 5.67 | 5.72 | 5.46 | 5.63 | -1.23% | 353,641 |
07/29/2026 | 5.72 | 5.84 | 5.65 | 5.70 | -0.70% | 279,660 |
07/28/2026 | 5.75 | 5.90 | 5.72 | 5.74 | +0.53% | 342,833 |
07/27/2026 | 5.63 | 5.81 | 5.62 | 5.71 | +2.15% | 332,831 |
07/24/2026 | 5.34 | 5.62 | 5.31 | 5.59 | +5.47% | 372,795 |
07/23/2026 | 5.48 | 5.65 | 5.26 | 5.30 | -5.19% | 352,234 |
07/22/2026 | 5.75 | 5.90 | 5.58 | 5.59 | -3.12% | 231,884 |
07/21/2026 | 5.93 | 5.95 | 5.73 | 5.77 | -3.03% | 427,431 |
07/20/2026 | 5.99 | 6.10 | 5.90 | 5.95 | -0.83% | 360,587 |
07/17/2026 | 6.31 | 6.34 | 5.99 | 6.00 | -6.98% | 559,299 |
07/16/2026 | 5.69 | 6.46 | 5.67 | 6.45 | +13.76% | 770,374 |
07/15/2026 | 5.81 | 5.95 | 5.65 | 5.67 | -1.90% | 378,044 |
07/14/2026 | 5.67 | 5.83 | 5.58 | 5.78 | +1.23% | 501,775 |
07/13/2026 | 6.05 | 6.13 | 5.66 | 5.71 | -4.99% | 468,838 |
07/10/2026 | 5.79 | 6.41 | 5.76 | 6.01 | +6.75% | 1,109,688 |
07/09/2026 | 5.47 | 5.66 | 5.46 | 5.63 | +3.11% | 330,137 |
07/08/2026 | 5.62 | 5.66 | 5.39 | 5.46 | -3.87% | 476,743 |
07/07/2026 | 5.88 | 5.95 | 5.63 | 5.68 | -2.74% | 382,626 |
07/06/2026 | 5.88 | 5.98 | 5.73 | 5.84 | -1.02% | 301,125 |
07/02/2026 | 6.01 | 6.12 | 5.86 | 5.90 | 0.00% | 541,254 |
07/01/2026 | 5.73 | 5.92 | 5.73 | 5.90 | +3.33% | 694,607 |
06/30/2026 | 5.76 | 5.80 | 5.68 | 5.71 | -0.35% | 354,055 |
06/29/2026 | 5.77 | 5.83 | 5.66 | 5.73 | -0.35% | 390,345 |
06/26/2026 | 5.74 | 5.90 | 5.58 | 5.75 | +0.35% | 1,275,206 |
06/25/2026 | 5.70 | 5.91 | 5.69 | 5.73 | +1.24% | 568,339 |
06/24/2026 | 5.59 | 5.79 | 5.50 | 5.66 | +1.98% | 510,427 |
06/23/2026 | 5.36 | 5.59 | 5.34 | 5.55 | +2.78% | 572,738 |
06/22/2026 | 5.16 | 5.50 | 5.12 | 5.40 | +4.65% | 642,129 |
06/18/2026 | 5.10 | 5.25 | 5.01 | 5.16 | +2.99% | 1,109,007 |
06/17/2026 | 5.13 | 5.33 | 4.99 | 5.01 | -3.84% | 384,483 |
06/16/2026 | 5.27 | 5.37 | 5.18 | 5.21 | 0.00% | 382,668 |
06/15/2026 | 5.32 | 5.44 | 5.13 | 5.21 | -0.76% | 299,877 |
06/12/2026 | 5.09 | 5.26 | 5.05 | 5.25 | +4.17% | 294,366 |
06/11/2026 | 4.95 | 5.07 | 4.84 | 5.04 | +2.86% | 398,188 |
06/10/2026 | 4.92 | 5.05 | 4.88 | 4.90 | -0.41% | 356,429 |
06/09/2026 | 4.76 | 4.99 | 4.76 | 4.92 | +3.14% | 489,048 |
06/08/2026 | 4.77 | 4.80 | 4.65 | 4.77 | +0.42% | 211,333 |
06/05/2026 | 4.83 | 4.90 | 4.73 | 4.75 | -1.45% | 180,120 |
06/04/2026 | 4.77 | 4.91 | 4.76 | 4.82 | +2.12% | 263,383 |
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 |