Oportun Financial Corporation - common stock (OPRT)

Historical Prices For Oportun Financial Corporation - common stock (OPRT)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	5.51	5.68	5.47	5.60	314,867	5.60
10/22/2025	5.48	5.52	5.30	5.51	665,331	5.51
10/21/2025	5.43	5.50	5.32	5.49	484,084	5.49
10/20/2025	5.25	5.50	5.15	5.43	337,165	5.43
10/17/2025	5.20	5.26	5.10	5.20	1,024,008	5.20
10/16/2025	5.56	5.61	5.20	5.24	566,153	5.24
10/15/2025	5.58	5.63	5.48	5.52	493,325	5.52
10/14/2025	5.19	5.53	5.17	5.45	378,562	5.45
10/13/2025	5.14	5.34	5.05	5.26	704,658	5.26
10/10/2025	5.39	5.50	5.07	5.09	656,837	5.09
10/09/2025	5.45	5.47	5.37	5.39	420,338	5.39
10/08/2025	5.46	5.50	5.34	5.45	581,596	5.45
10/07/2025	5.47	5.51	5.31	5.41	1,009,212	5.41
10/06/2025	5.83	5.92	5.72	5.74	543,508	5.74
10/03/2025	5.92	6.02	5.80	5.80	451,087	5.80
10/02/2025	6.10	6.12	5.91	5.91	509,973	5.91
10/01/2025	6.10	6.16	5.96	6.07	810,406	6.07
9/30/2025	6.22	6.22	6.00	6.17	1,158,100	6.17
9/29/2025	6.45	6.45	6.16	6.22	589,894	6.22
9/26/2025	6.44	6.50	6.37	6.39	424,336	6.39
9/25/2025	6.42	6.54	6.31	6.43	334,083	6.43
9/24/2025	6.72	6.84	6.46	6.50	346,943	6.50
9/23/2025	7.00	7.09	6.67	6.73	475,720	6.73
9/22/2025	7.02	7.15	6.91	6.98	439,485	6.98
9/19/2025	7.12	7.33	7.04	7.10	2,025,531	7.10
9/18/2025	6.87	7.09	6.79	7.09	982,788	7.09
9/17/2025	6.71	6.95	6.71	6.80	487,362	6.80
9/16/2025	6.72	6.77	6.61	6.69	467,598	6.69
9/15/2025	6.70	6.84	6.62	6.69	476,711	6.69
9/12/2025	6.33	6.71	6.24	6.65	672,393	6.65
9/11/2025	6.44	6.53	6.14	6.32	1,159,568	6.32
9/10/2025	6.74	6.74	6.37	6.44	368,784	6.44
9/09/2025	6.68	6.75	6.62	6.66	620,891	6.66
9/08/2025	6.68	6.77	6.52	6.67	501,981	6.67
9/05/2025	6.82	6.88	6.47	6.57	471,902	6.57
9/04/2025	6.52	6.95	6.40	6.75	1,158,310	6.75
9/03/2025	6.29	6.52	6.28	6.51	684,501	6.51
9/02/2025	6.43	6.61	6.25	6.32	471,715	6.32
8/29/2025	6.60	6.72	6.51	6.61	464,309	6.61
8/28/2025	6.59	6.67	6.51	6.62	455,701	6.62
8/27/2025	6.57	6.67	6.44	6.54	670,367	6.54
8/26/2025	6.40	6.65	6.38	6.58	462,649	6.58
8/25/2025	5.96	6.48	5.93	6.42	1,594,075	6.42
8/22/2025	5.89	6.15	5.77	6.00	458,464	6.00
8/21/2025	5.57	5.83	5.51	5.82	578,649	5.82
8/20/2025	5.80	5.92	5.62	5.63	358,804	5.63
8/19/2025	6.05	6.13	5.77	5.83	606,813	5.83
8/18/2025	6.05	6.14	5.96	6.01	454,148	6.01
8/15/2025	6.24	6.30	6.02	6.05	1,046,817	6.05
8/14/2025	6.20	6.26	6.05	6.19	289,027	6.19
8/13/2025	6.11	6.32	6.06	6.25	544,474	6.25
8/12/2025	5.95	6.09	5.88	6.05	277,592	6.05
8/11/2025	5.90	5.99	5.76	5.86	281,366	5.86
8/08/2025	5.89	5.95	5.66	5.89	492,491	5.89
8/07/2025	6.86	6.86	5.74	5.88	1,304,483	5.88
8/06/2025	6.39	6.56	6.29	6.36	783,478	6.36
8/05/2025	6.20	6.39	6.00	6.33	459,862	6.33
8/04/2025	5.87	6.39	5.75	6.12	461,264	6.12
8/01/2025	5.95	5.95	5.66	5.81	614,211	5.81
7/31/2025	6.17	6.29	6.11	6.13	277,688	6.13
7/30/2025	6.23	6.29	6.13	6.18	384,761	6.18
7/29/2025	6.27	6.29	6.13	6.21	337,976	6.21
7/28/2025	6.39	6.39	6.10	6.20	480,077	6.20
7/25/2025	6.29	6.40	6.24	6.36	331,804	6.36
7/24/2025	6.62	6.63	6.27	6.30	644,696	6.30