MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OPRT — Oportun Financial Corporation Common Stock
NasdaqOportun Financial Corporation Common Stock
$8.33
+0.01(+0.12%)
- O
- 8.20
- H
- 8.37
- L
- 8.15
- V
- 657.18K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$8.33
Period Return+62.38%
Period High$8.66
Period Low$4.03
Avg Daily Volume534.7K
Total Trading Days365
OPRT — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $8.20 | $8.37 | $8.15 | $8.33 | +$0.01 | +0.12% | 657,178 | $8.28 | $8.15 $8.37 |
| Oct 6, 2026 | $8.46 | $8.50 | $8.20 | $8.32 | $-0.06 | -0.72% | 649,986 | $8.28 | $8.20 $8.50 |
| Oct 5, 2026 | $8.36 | $8.61 | $8.21 | $8.38 | +$0.03 | +0.36% | 844,895 | $8.45 | $8.21 $8.61 |
| Oct 2, 2026 | $8.32 | $8.58 | $8.30 | $8.35 | +$0.13 | +1.52% | 946,179 | $8.47 | $8.30 $8.58 |
| Oct 1, 2026 | $8.17 | $8.33 | $8.06 | $8.23 | +$0.09 | +1.04% | 617,142 | $8.21 | $8.06 $8.33 |
| Sep 30, 2026 | $8.23 | $8.26 | $7.99 | $8.14 | $-0.09 | -1.09% | 785,964 | $8.12 | $7.99 $8.26 |
| Sep 29, 2026 | $8.26 | $8.39 | $8.11 | $8.23 | $-0.05 | -0.60% | 830,537 | $8.22 | $8.11 $8.39 |
| Sep 28, 2026 | $8.45 | $8.52 | $8.24 | $8.28 | $-0.27 | -3.16% | 642,086 | $8.32 | $8.24 $8.52 |
| Sep 25, 2026 | $8.38 | $8.66 | $8.27 | $8.55 | +$0.25 | +3.01% | 773,260 | $8.52 | $8.27 $8.66 |
| Sep 24, 2026 | $8.47 | $8.55 | $8.20 | $8.30 | $-0.18 | -2.12% | 730,075 | $8.36 | $8.20 $8.55 |
| Sep 23, 2026 | $8.23 | $8.50 | $8.00 | $8.48 | +$0.19 | +2.29% | 1,148,937 | $8.27 | $8.00 $8.50 |
| Sep 22, 2026 | $8.38 | $8.38 | $8.04 | $8.29 | $-0.03 | -0.36% | 777,586 | $8.18 | $8.04 $8.38 |
| Sep 21, 2026 | $8.28 | $8.37 | $8.12 | $8.32 | +$0.16 | +1.96% | 775,479 | $8.26 | $8.12 $8.37 |
| Sep 18, 2026 | $8.04 | $8.26 | $8.00 | $8.16 | +$0.11 | +1.37% | 1,349,609 | $8.14 | $8.00 $8.26 |
| Sep 17, 2026 | $8.00 | $8.06 | $7.86 | $8.05 | +$0.25 | +3.21% | 570,046 | $7.97 | $7.86 $8.06 |
| Sep 16, 2026 | $7.92 | $8.12 | $7.71 | $7.80 | $-0.06 | -0.76% | 833,322 | $7.91 | $7.71 $8.12 |
| Sep 15, 2026 | $8.00 | $8.01 | $7.66 | $7.86 | $-0.24 | -2.96% | 546,445 | $7.82 | $7.66 $8.01 |
| Sep 14, 2026 | $7.80 | $8.12 | $7.80 | $8.10 | +$0.23 | +2.92% | 381,162 | $8.05 | $7.80 $8.12 |
| Sep 11, 2026 | $7.84 | $7.95 | $7.69 | $7.87 | +$0.21 | +2.74% | 356,166 | $7.86 | $7.69 $7.95 |
| Sep 10, 2026 | $7.68 | $7.89 | $7.60 | $7.66 | $-0.12 | -1.54% | 474,940 | $7.75 | $7.60 $7.89 |
| Sep 9, 2026 | $7.90 | $8.06 | $7.73 | $7.78 | $-0.21 | -2.63% | 372,851 | $7.86 | $7.73 $8.06 |
| Sep 8, 2026 | $7.79 | $8.16 | $7.75 | $7.99 | +$0.12 | +1.52% | 537,978 | $8.03 | $7.75 $8.16 |
| Sep 4, 2026 | $7.40 | $7.87 | $7.40 | $7.87 | +$0.46 | +6.21% | 463,598 | $7.76 | $7.40 $7.87 |
| Sep 3, 2026 | $7.55 | $7.71 | $7.39 | $7.41 | $-0.02 | -0.27% | 301,209 | $7.49 | $7.39 $7.71 |
| Sep 2, 2026 | $7.24 | $7.63 | $7.24 | $7.43 | +$0.30 | +4.21% | 394,039 | $7.46 | $7.24 $7.63 |
| Sep 1, 2026 | $7.27 | $7.30 | $7.08 | $7.13 | $-0.22 | -2.99% | 218,421 | $7.16 | $7.08 $7.30 |
| Aug 31, 2026 | $7.39 | $7.45 | $7.25 | $7.35 | $-0.01 | -0.14% | 277,838 | $7.36 | $7.25 $7.45 |
| Aug 28, 2026 | $7.43 | $7.67 | $7.34 | $7.36 | $-0.12 | -1.60% | 213,686 | $7.47 | $7.34 $7.67 |
| Aug 27, 2026 | $7.37 | $7.62 | $7.37 | $7.48 | +$0.02 | +0.27% | 292,813 | $7.52 | $7.37 $7.62 |
| Aug 26, 2026 | $7.45 | $7.52 | $7.28 | $7.46 | $-0.05 | -0.67% | 163,944 | $7.45 | $7.28 $7.52 |