NASDAQ:OPRT | Historical Stock Price | Oportun Financial Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-09-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.02$3.43$5.80$9.83$16.64$28.182019-09-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.37$19.3741,800——
2020-12-30$19.09$19.0942,000——
2020-12-29$19.11$19.1164,900——
2020-12-28$19.26$19.2661,800——
2020-12-24$19.20$19.2030,200——
2020-12-23$19.74$19.7455,600——
2020-12-22$19.10$19.1042,900——
2020-12-21$19.31$19.3180,000——
2020-12-18$19.00$19.00336,700——
2020-12-17$18.99$18.99192,600——
2020-12-16$18.75$18.75109,300——
2020-12-15$19.02$19.0297,700——
2020-12-14$18.25$18.2559,900——
2020-12-11$18.17$18.1749,000——
2020-12-10$18.20$18.20125,800——
2020-12-09$17.90$17.9081,300——
2020-12-08$17.91$17.91101,700——
2020-12-07$17.93$17.9356,800——
2020-12-04$17.91$17.9138,100——
2020-12-03$17.77$17.7789,100——
2020-12-02$17.80$17.80160,800——
2020-12-01$18.17$18.1778,500——
2020-11-30$16.91$16.91154,300——
2020-11-27$17.65$17.6522,700——
2020-11-25$17.94$17.94143,200——
2020-11-24$18.40$18.40107,000——
2020-11-23$17.19$17.1951,700——
2020-11-20$16.51$16.5143,700——
2020-11-19$16.48$16.4839,600——
2020-11-18$16.62$16.6252,900——
2020-11-17$16.73$16.7343,800——
2020-11-16$17.40$17.4048,800——
2020-11-13$16.66$16.6680,100——
2020-11-12$15.81$15.8127,600——
2020-11-11$15.95$15.95176,300——
2020-11-10$15.64$15.6480,600——
2020-11-09$15.08$15.0878,000——
2020-11-06$14.77$14.7724,400——
2020-11-05$15.28$15.2865,700——
2020-11-04$14.71$14.7172,300——
2020-11-03$14.53$14.53162,800——
2020-11-02$13.38$13.3862,400——
2020-10-30$13.30$13.3038,200——
2020-10-29$13.67$13.6750,100——
2020-10-28$13.65$13.6556,900——
2020-10-27$14.07$14.0735,600——
2020-10-26$14.50$14.5035,800——
2020-10-23$14.70$14.7023,800——
2020-10-22$14.42$14.4226,400——
2020-10-21$14.24$14.2425,600——
2020-10-20$14.42$14.4229,800——
2020-10-19$14.11$14.1130,900——
2020-10-16$14.50$14.5033,100——
2020-10-15$14.45$14.4538,000——
2020-10-14$14.30$14.3027,500——
2020-10-13$14.66$14.6648,700——
2020-10-12$14.95$14.9566,400——
2020-10-09$14.69$14.6940,400——
2020-10-08$14.76$14.7659,500——
2020-10-07$14.30$14.3039,300——
2020-10-06$14.28$14.2896,800——
2020-10-05$14.42$14.42110,800——
2020-10-02$13.36$13.3659,600——
2020-10-01$12.84$12.84124,100——
2020-09-30$11.79$11.7974,000——
2020-09-29$11.99$11.9960,800——
2020-09-28$12.09$12.0956,000——
2020-09-25$11.22$11.22129,600——
2020-09-24$11.35$11.3572,700——
2020-09-23$11.63$11.63120,400——
2020-09-22$11.98$11.9893,700——
2020-09-21$12.42$12.42108,700——
2020-09-18$14.00$14.00442,700——
2020-09-17$14.70$14.70119,400——
2020-09-16$14.50$14.5091,800——
2020-09-15$15.04$15.0438,900——
2020-09-14$15.41$15.4198,200——
2020-09-11$14.01$14.0171,000——
2020-09-10$13.90$13.9054,700——
2020-09-09$13.94$13.9489,700——
2020-09-08$13.26$13.26115,000——
2020-09-04$12.64$12.6470,700——
2020-09-03$12.42$12.4288,400——
2020-09-02$12.35$12.3560,500——
2020-09-01$12.64$12.6456,800——
2020-08-31$12.55$12.55130,600——
2020-08-28$13.33$13.3335,300——
2020-08-27$12.98$12.9836,200——
2020-08-26$12.83$12.8348,100——
2020-08-25$13.31$13.3136,900——
2020-08-24$12.92$12.9256,700——
2020-08-21$12.87$12.8768,500——
2020-08-20$13.20$13.2068,100——
2020-08-19$13.13$13.1371,200——
2020-08-18$12.77$12.7792,300——
2020-08-17$13.64$13.64147,100——
2020-08-14$14.76$14.7639,700——
2020-08-13$14.36$14.3681,100——
2020-08-12$14.35$14.3570,400——
2020-08-11$14.33$14.3377,200——
2020-08-10$14.50$14.50122,500——
2020-08-07$15.03$15.03125,100——
2020-08-06$15.11$15.1184,800——
2020-08-05$14.28$14.28142,000——
2020-08-04$14.33$14.3358,500——
2020-08-03$13.70$13.70145,100——
2020-07-31$14.30$14.3085,900——
2020-07-30$15.35$15.3576,100——
2020-07-29$14.98$14.9858,800——
2020-07-28$14.80$14.8067,800——
2020-07-27$14.43$14.43110,000——
2020-07-24$13.68$13.6871,400——
2020-07-23$13.96$13.9664,000——
2020-07-22$14.42$14.4263,200——
2020-07-21$14.26$14.26131,500——
2020-07-20$13.55$13.5568,000——
2020-07-17$13.35$13.3580,400——
2020-07-16$13.55$13.5578,600——
2020-07-15$13.47$13.47121,000——
2020-07-14$12.86$12.8696,800——
2020-07-13$12.85$12.85115,100——
2020-07-10$13.05$13.0598,900——
2020-07-09$12.63$12.63145,900——
2020-07-08$13.00$13.0077,200——
2020-07-07$12.69$12.69121,400——
2020-07-06$14.00$14.00128,800——
2020-07-02$13.21$13.21119,600——
2020-07-01$13.34$13.34136,500——
2020-06-30$13.44$13.44113,600——
2020-06-29$13.34$13.34191,600——
2020-06-26$12.77$12.771,851,000——
2020-06-25$14.20$14.20275,300——
2020-06-24$13.77$13.77231,000——
2020-06-23$14.36$14.36290,000——
2020-06-22$13.50$13.50236,700——
2020-06-19$14.59$14.59395,500——
2020-06-18$13.32$13.32236,600——
2020-06-17$13.35$13.35176,800——
2020-06-16$13.71$13.71166,700——
2020-06-15$13.24$13.24182,100——
2020-06-12$12.78$12.78155,300——
2020-06-11$12.77$12.77242,100——
2020-06-10$13.10$13.10230,600——
2020-06-09$14.20$14.20218,600——
2020-06-08$15.15$15.15280,300——
2020-06-05$13.10$13.10159,200——
2020-06-04$12.78$12.78182,300——
2020-06-03$12.49$12.49274,000——
2020-06-02$11.12$11.12162,100——
2020-06-01$10.06$10.06119,800——
2020-05-29$9.65$9.65280,300——
2020-05-28$9.89$9.89262,600——
2020-05-27$9.77$9.77191,600——
2020-05-26$8.80$8.80187,200——
2020-05-22$8.22$8.22191,100——
2020-05-21$8.39$8.39268,500——
2020-05-20$7.72$7.72360,700——
2020-05-19$6.87$6.87172,800——
2020-05-18$7.52$7.52289,600——
2020-05-15$6.84$6.84378,400——
2020-05-14$6.01$6.01415,800——
2020-05-13$6.25$6.25251,000——
2020-05-12$6.50$6.50184,300——
2020-05-11$6.89$6.89134,600——
2020-05-08$7.05$7.05246,300——
2020-05-07$6.41$6.41186,400——
2020-05-06$6.24$6.24136,900——
2020-05-05$6.39$6.39283,400——
2020-05-04$7.29$7.29138,800——
2020-05-01$7.02$7.02187,900——
2020-04-30$7.48$7.48388,800——
2020-04-29$7.81$7.81623,100——
2020-04-28$6.55$6.55537,500——
2020-04-27$6.00$6.00783,200——
2020-04-24$5.28$5.28465,400——
2020-04-23$5.62$5.62133,600——
2020-04-22$5.91$5.91129,900——
2020-04-21$5.89$5.89158,000——
2020-04-20$6.42$6.42296,200——
2020-04-17$6.70$6.70469,100——
2020-04-16$6.48$6.48159,700——
2020-04-15$6.93$6.93117,600——
2020-04-14$7.65$7.65177,900——
2020-04-13$7.20$7.20222,100——
2020-04-09$7.65$7.65116,200——
2020-04-08$7.54$7.54186,600——
2020-04-07$7.89$7.89415,700——
2020-04-06$7.20$7.20421,000——
2020-04-03$6.78$6.7871,000——
2020-04-02$7.99$7.9948,200——
2020-04-01$7.91$7.9175,100——
2020-03-31$10.55$10.5536,100——
2020-03-30$11.55$11.5575,000——
2020-03-27$11.50$11.5063,300——
2020-03-26$11.90$11.90102,900——
2020-03-25$11.85$11.85183,200——
2020-03-24$11.50$11.50105,000——
2020-03-23$10.11$10.1170,100——
2020-03-20$10.79$10.79200,000——
2020-03-19$13.37$13.37112,900——
2020-03-18$12.98$12.9851,600——
2020-03-17$13.41$13.4182,400——
2020-03-16$13.65$13.6586,900——
2020-03-13$13.93$13.9331,500——
2020-03-12$13.23$13.2367,700——
2020-03-11$16.36$16.3630,300——
2020-03-10$19.00$19.0052,800——
2020-03-09$19.11$19.1172,600——
2020-03-06$20.85$20.8586,500——
2020-03-05$21.67$21.6756,700——
2020-03-04$21.57$21.5797,000——
2020-03-03$21.18$21.1865,500——
2020-03-02$21.60$21.6060,200——
2020-02-28$21.03$21.0394,900——
2020-02-27$19.73$19.7337,700——
2020-02-26$20.09$20.0954,800——
2020-02-25$19.69$19.6963,500——
2020-02-24$20.03$20.0332,800——
2020-02-21$20.20$20.2019,800——
2020-02-20$20.73$20.7343,100——
2020-02-19$20.72$20.7217,000——
2020-02-18$20.69$20.6932,400——
2020-02-14$20.65$20.6534,100——
2020-02-13$20.44$20.4427,900——
2020-02-12$20.96$20.9625,800——
2020-02-11$21.17$21.1745,200——
2020-02-10$21.50$21.5031,300——
2020-02-07$20.69$20.6925,100——
2020-02-06$20.58$20.5868,100——
2020-02-05$21.35$21.3536,500——
2020-02-04$19.97$19.97108,100——
2020-02-03$19.97$19.9783,900——
2020-01-31$21.04$21.0449,100——
2020-01-30$22.45$22.4546,400——
2020-01-29$21.40$21.4025,700——
2020-01-28$21.44$21.4440,300——
2020-01-27$20.62$20.6244,400——
2020-01-24$20.37$20.3733,900——
2020-01-23$20.78$20.7849,300——
2020-01-22$21.54$21.5463,100——
2020-01-21$21.38$21.3856,300——
2020-01-17$21.38$21.38163,200——
2020-01-16$23.05$23.05132,900——
2020-01-15$22.95$22.95116,600——
2020-01-14$23.73$23.7349,000——
2020-01-13$23.39$23.39104,800——
2020-01-10$22.68$22.6868,800——
2020-01-09$22.91$22.9146,400——
2020-01-08$23.09$23.0977,000——
2020-01-07$23.33$23.3368,100——
2020-01-06$23.51$23.5186,400——
2020-01-03$23.47$23.47135,700——
2020-01-02$23.63$23.6366,600——