$OPRT: Oportun Financial Corporation - common stock
2025-06-09 OPRT 2025-06-09 04:02:31 0.00 0.00 9.56% OPRT 2025-06-09 05:01:46 7.91 6.37 9.56% OPRT 2025-06-09 07:01:46 7.91 6.42 9.56% OPRT 2025-06-09 09:01:48 7.91 6.37 9.56% OPRT 2025-06-09 10:02:31 7.14 7.09 1.52% OPRT 2025-06-09 11:01:50 6.91 6.88 -1.97% OPRT 2025-06-09 12:02:28 7.04 6.99 0.00% OPRT 2025-06-09 13:01:49 7.03 6.99 -0.30% OPRT 2025-06-09 14:02:33 7.01 6.97 -0.61% OPRT 2025-06-09 15:01:47 6.99 6.95 -0.61% OPRT 2025-06-09 16:02:32 7.10 6.61 -3.19% OPRT 2025-06-09 17:01:44 7.10 6.61 -2.99% OPRT 2025-06-09 20:02:27 0.00 0.00 -2.99% 2025-06-10 OPRT 2025-06-10 05:01:42 7.73 6.05 -2.99% OPRT 2025-06-10 08:02:34 6.87 6.78 -2.99% OPRT 2025-06-10 10:02:35 6.87 6.81 0.85% OPRT 2025-06-10 11:01:47 6.75 6.74 -0.71% OPRT 2025-06-10 12:02:34 6.77 6.76 -0.43% OPRT 2025-06-10 13:01:49 6.88 6.86 1.14% OPRT 2025-06-10 14:02:28 6.85 6.83 0.57% OPRT 2025-06-10 15:01:45 7.03 7.01 3.13% OPRT 2025-06-10 16:02:28 7.20 6.05 1.42% OPRT 2025-06-10 17:01:43 7.20 6.05 1.47% OPRT 2025-06-10 20:02:28 0.00 0.00 1.47% 2025-06-11 OPRT 2025-06-11 05:01:48 7.73 6.05 1.47% OPRT 2025-06-11 08:02:31 7.70 6.05 1.47% OPRT 2025-06-11 09:01:46 7.63 6.30 1.47% OPRT 2025-06-11 10:02:34 7.10 7.04 2.79% OPRT 2025-06-11 11:01:46 7.13 7.09 3.08% OPRT 2025-06-11 12:02:27 7.21 7.18 4.41% OPRT 2025-06-11 13:01:44 7.26 7.24 5.29% OPRT 2025-06-11 14:02:28 7.31 7.28 5.87% OPRT 2025-06-11 15:01:44 7.27 7.25 5.58% OPRT 2025-06-11 16:02:27 7.49 6.60 7.34% OPRT 2025-06-11 17:01:40 7.59 7.15 8.55% OPRT 2025-06-11 18:02:25 7.59 7.15 8.70% OPRT 2025-06-11 20:02:24 0.00 0.00 8.84% 2025-06-12 OPRT 2025-06-12 05:01:48 8.14 6.52 8.84% OPRT 2025-06-12 08:02:35 8.14 6.55 8.84% OPRT 2025-06-12 09:01:47 8.14 6.73 8.84% OPRT 2025-06-12 10:02:31 7.47 7.35 0.72% OPRT 2025-06-12 11:01:46 7.43 7.38 0.29% OPRT 2025-06-12 12:02:33 7.41 7.36 -0.29% OPRT 2025-06-12 13:01:43 7.25 7.23 -2.32% OPRT 2025-06-12 14:02:28 7.27 7.25 -2.03% OPRT 2025-06-12 15:01:45 7.16 7.14 -3.62% OPRT 2025-06-12 16:02:24 7.80 6.76 -5.65% OPRT 2025-06-12 17:01:45 7.80 6.76 -5.27% OPRT 2025-06-12 18:02:28 7.59 6.76 -5.27% OPRT 2025-06-12 20:02:26 0.00 0.00 -5.27% 2025-06-13 OPRT 2025-06-13 05:14:28 8.11 6.19 -5.27% OPRT 2025-06-13 12:02:28 6.90 6.88 -1.49% OPRT 2025-06-13 13:01:48 6.98 6.96 -0.54% OPRT 2025-06-13 14:02:32 6.94 6.92 -1.08% OPRT 2025-06-13 15:01:48 6.89 6.86 -1.62% OPRT 2025-06-13 16:02:34 7.50 6.42 -2.57% OPRT 2025-06-13 17:01:44 7.50 6.50 -2.71% OPRT 2025-06-13 19:01:46 7.50 6.75 -2.71% OPRT 2025-06-13 20:02:33 0.00 0.00 -2.71% 2025-06-16 OPRT 2025-06-16 04:02:26 6.78 0.00 -2.71% OPRT 2025-06-16 05:01:49 7.70 5.88 -0.29% OPRT 2025-06-16 08:02:30 6.84 6.26 -0.29% OPRT 2025-06-16 09:01:48 7.07 6.26 0.57% OPRT 2025-06-16 10:02:38 7.07 7.01 3.57% OPRT 2025-06-16 11:01:45 7.27 7.25 6.56% OPRT 2025-06-16 12:02:29 7.21 7.19 5.71% OPRT 2025-06-16 13:01:47 7.29 7.25 6.85% OPRT 2025-06-16 14:02:31 7.31 7.30 7.13% OPRT 2025-06-16 15:01:45 7.28 7.26 6.56% OPRT 2025-06-16 16:02:29 7.46 7.32 7.42% OPRT 2025-06-16 17:01:42 7.46 7.32 7.64% OPRT 2025-06-16 20:02:24 0.00 0.00 7.64% 2025-06-17 OPRT 2025-06-17 05:02:14 8.09 6.18 7.64% OPRT 2025-06-17 06:02:29 8.09 7.11 0.00% OPRT 2025-06-17 10:02:29 7.30 7.23 -0.59% OPRT 2025-06-17 11:01:42 7.06 7.04 -3.96% OPRT 2025-06-17 12:02:31 7.03 7.00 -4.26% OPRT 2025-06-17 13:01:46 7.01 6.99 -4.70% OPRT 2025-06-17 14:02:29 6.86 6.85 -6.75% OPRT 2025-06-17 15:01:49 6.86 6.84 -6.61% OPRT 2025-06-17 16:02:26 8.03 6.78 -7.78% OPRT 2025-06-17 17:01:41 8.09 6.78 -7.24% OPRT 2025-06-17 20:02:29 0.00 0.00 -7.24% 2025-06-18 OPRT 2025-06-18 05:01:51 8.09 6.18 -7.24% OPRT 2025-06-18 06:02:34 8.06 6.18 -7.24% OPRT 2025-06-18 07:01:49 7.88 6.18 -7.24% OPRT 2025-06-18 08:02:30 7.94 6.18 -7.24% OPRT 2025-06-18 10:02:30 6.92 6.88 1.78% OPRT 2025-06-18 11:01:51 6.97 6.95 2.32% OPRT 2025-06-18 12:02:27 6.90 6.88 1.50% OPRT 2025-06-18 13:01:45 6.92 6.91 1.78% OPRT 2025-06-18 14:02:30 6.95 6.91 1.78% OPRT 2025-06-18 15:01:51 6.77 6.75 -0.41% OPRT 2025-06-18 16:02:36 7.08 6.58 2.87% OPRT 2025-06-18 17:01:45 7.08 6.58 3.09% OPRT 2025-06-18 20:02:31 0.00 0.00 3.09% 2025-06-20 OPRT 2025-06-20 05:01:39 7.69 6.02 3.09% OPRT 2025-06-20 09:01:42 7.69 6.30 3.09% OPRT 2025-06-20 10:02:31 7.11 7.08 1.33% OPRT 2025-06-20 11:01:45 6.95 6.93 -0.74% OPRT 2025-06-20 12:02:27 6.85 6.80 -2.06% OPRT 2025-06-20 13:01:42 7.00 6.96 -0.15% OPRT 2025-06-20 14:02:32 6.96 6.92 -0.59% OPRT 2025-06-20 15:01:42 6.90 6.87 -1.77% OPRT 2025-06-20 16:13:29 7.23 6.79 -2.65% OPRT 2025-06-20 18:15:00 7.23 6.56 -2.57% OPRT 2025-06-20 20:02:25 0.00 0.00 -2.57% 2025-06-23 OPRT 2025-06-23 05:01:41 7.85 6.21 -2.57% OPRT 2025-06-23 09:09:14 7.85 6.13 -2.57% OPRT 2025-06-23 10:03:55 6.80 6.77 -0.57% OPRT 2025-06-23 11:02:16 6.61 6.59 -3.14% OPRT 2025-06-23 12:01:57 6.51 6.50 -4.57% OPRT 2025-06-23 13:02:16 6.40 6.38 -6.14% OPRT 2025-06-23 14:02:02 6.67 6.65 -2.29% OPRT 2025-06-23 15:02:12 6.76 6.74 -1.29% OPRT 2025-06-23 16:02:01 7.50 6.50 0.00% OPRT 2025-06-23 17:02:11 7.43 6.50 0.00% OPRT 2025-06-23 18:01:58 7.43 6.70 0.00% OPRT 2025-06-23 19:02:10 7.43 6.77 0.00% OPRT 2025-06-23 20:01:56 0.00 0.00 0.00% 2025-06-24 OPRT 2025-06-24 05:01:47 7.85 6.13 0.00% OPRT 2025-06-24 08:02:25 7.85 6.22 0.00% OPRT 2025-06-24 09:01:47 7.85 6.10 0.00% OPRT 2025-06-24 10:02:24 7.30 7.21 5.56% OPRT 2025-06-24 11:01:54 7.33 7.30 7.32% OPRT 2025-06-24 12:02:25 7.37 7.36 7.91% OPRT 2025-06-24 13:02:02 7.29 7.28 6.88% OPRT 2025-06-24 14:02:26 7.17 7.16 4.98% OPRT 2025-06-24 15:01:52 7.16 7.14 4.98% OPRT 2025-06-24 16:02:28 7.48 6.60 3.66% OPRT 2025-06-24 17:01:57 7.48 6.60 3.67% OPRT 2025-06-24 20:02:18 0.00 0.00 3.67% 2025-06-25 OPRT 2025-06-25 05:01:55 7.89 6.21 3.67% OPRT 2025-06-25 09:01:55 7.17 6.21 3.67% OPRT 2025-06-25 10:02:30 7.15 7.04 0.59% OPRT 2025-06-25 11:01:58 7.06 7.01 -0.44% OPRT 2025-06-25 12:02:30 7.04 7.01 -0.44% OPRT 2025-06-25 13:01:56 7.01 6.99 -0.88% OPRT 2025-06-25 14:02:27 6.98 6.96 -1.47% OPRT 2025-06-25 16:02:24 20.50 6.60 -3.52% OPRT 2025-06-25 17:01:54 8.11 6.60 -3.39% OPRT 2025-06-25 20:02:21 0.00 0.00 -3.39% 2025-06-26 OPRT 2025-06-26 05:01:52 7.89 6.22 -3.39% OPRT 2025-06-26 09:01:53 7.89 6.40 -3.39% OPRT 2025-06-26 10:02:25 6.95 6.92 1.70% OPRT 2025-06-26 11:01:48 7.08 7.05 3.54% OPRT 2025-06-26 12:02:27 6.99 6.97 2.26% OPRT 2025-06-26 13:01:53 7.04 7.03 2.97% OPRT 2025-06-26 14:02:25 7.06 7.04 3.11% OPRT 2025-06-26 15:01:49 7.29 7.26 6.51% OPRT 2025-06-26 16:02:22 7.47 6.75 8.91% OPRT 2025-06-26 17:01:51 7.55 6.40 9.22% OPRT 2025-06-26 18:02:31 7.55 7.08 9.22% OPRT 2025-06-26 20:02:25 0.00 0.00 9.22% 2025-06-27 OPRT 2025-06-27 05:00:46 8.41 6.48 9.22% OPRT 2025-06-27 08:00:53 8.14 6.48 9.22% OPRT 2025-06-27 09:00:41 8.11 6.48 9.22% OPRT 2025-06-27 10:00:49 7.23 7.20 -3.37% OPRT 2025-06-27 11:00:42 7.33 7.30 -1.76% OPRT 2025-06-27 12:00:48 7.38 7.36 -1.17% OPRT 2025-06-27 13:00:40 7.54 7.48 0.73% OPRT 2025-06-27 14:00:47 7.45 7.42 0.00% OPRT 2025-06-27 15:00:52 7.31 7.29 -2.34% OPRT 2025-06-27 16:00:47 7.37 7.36 -1.17% OPRT 2025-06-27 17:00:39 7.60 7.00 -1.07% OPRT 2025-06-27 20:00:49 8.35 7.00 -1.07% OPRT 2025-06-27 21:00:39 0.00 0.00 -1.07% 2025-06-30 OPRT 2025-06-30 05:00:44 8.41 6.48 -1.07% OPRT 2025-06-30 09:00:45 7.47 6.48 -1.07% OPRT 2025-06-30 10:00:46 7.63 7.60 3.36% OPRT 2025-06-30 11:00:42 7.59 7.58 3.09% OPRT 2025-06-30 12:00:44 7.47 7.45 1.34% OPRT 2025-06-30 13:00:43 7.44 7.43 1.21% OPRT 2025-06-30 14:00:53 7.20 7.16 -2.15% OPRT 2025-06-30 15:00:42 7.25 7.23 -1.61% OPRT 2025-06-30 16:00:53 7.17 7.16 -2.68% OPRT 2025-06-30 17:00:45 7.70 7.08 -3.40% OPRT 2025-06-30 21:00:38 0.00 0.00 -3.40% 2025-07-01 OPRT 2025-07-01 05:00:44 8.35 6.48 -3.40% OPRT 2025-07-01 08:00:50 8.19 6.48 -3.40% OPRT 2025-07-01 09:00:44 8.19 7.10 -3.40% OPRT 2025-07-01 10:00:43 7.18 7.16 0.14% OPRT 2025-07-01 11:00:43 6.87 6.85 -3.94% OPRT 2025-07-01 12:00:45 6.83 6.81 -4.48% OPRT 2025-07-01 13:00:44 6.91 6.89 -3.40% OPRT 2025-07-01 14:00:55 6.84 6.83 -4.48% OPRT 2025-07-01 15:00:45 6.69 6.68 -6.25% OPRT 2025-07-01 16:00:47 6.73 6.72 -5.71% OPRT 2025-07-01 17:00:46 7.06 6.55 -5.73% OPRT 2025-07-01 20:00:48 7.07 6.55 -5.73% OPRT 2025-07-01 21:00:40 0.00 0.00 -5.73% 2025-07-02 OPRT 2025-07-02 05:00:45 7.67 6.17 -5.73% OPRT 2025-07-02 08:00:49 7.58 6.75 1.68% OPRT 2025-07-02 09:00:44 7.58 6.70 0.14% OPRT 2025-07-02 10:00:48 6.68 6.64 -0.84% OPRT 2025-07-02 11:00:40 6.78 6.76 0.56% OPRT 2025-07-02 12:00:46 6.70 6.69 -0.56% OPRT 2025-07-02 13:00:44 6.69 6.67 -0.84% OPRT 2025-07-02 14:00:54 6.84 6.83 1.40% OPRT 2025-07-02 15:00:41 6.81 6.79 0.84% OPRT 2025-07-02 16:00:48 6.88 6.87 1.96% OPRT 2025-07-02 17:00:49 7.29 6.40 1.93% OPRT 2025-07-02 21:00:53 0.00 0.00 1.93% 2025-07-03 OPRT 2025-07-03 05:00:46 7.67 5.86 1.93% OPRT 2025-07-03 08:00:56 6.90 6.80 1.93% OPRT 2025-07-03 09:00:48 7.07 6.80 0.59% OPRT 2025-07-03 10:00:50 6.93 6.91 0.74% OPRT 2025-07-03 11:00:47 7.02 7.01 2.37% OPRT 2025-07-03 12:00:49 6.95 6.93 0.89% OPRT 2025-07-03 13:00:43 7.09 7.08 3.12% OPRT 2025-07-03 14:00:44 7.25 6.26 3.06% OPRT 2025-07-03 15:00:45 7.25 6.72 3.06% OPRT 2025-07-03 18:00:47 0.00 0.00 3.06% 2025-07-07 OPRT 2025-07-07 05:00:53 7.86 6.15 3.06% OPRT 2025-07-07 08:00:49 7.08 6.50 3.06% OPRT 2025-07-07 09:00:54 7.06 6.50 3.06% OPRT 2025-07-07 10:00:54 7.33 7.28 3.49% OPRT 2025-07-07 11:00:54 7.89 7.85 11.50% OPRT 2025-07-07 12:00:47 7.79 7.75 9.90% OPRT 2025-07-07 13:00:40 7.67 7.65 8.59% OPRT 2025-07-07 14:00:48 7.66 7.64 8.59% OPRT 2025-07-07 15:00:38 7.69 7.67 8.73% OPRT 2025-07-07 16:00:48 7.70 7.69 9.17% OPRT 2025-07-07 17:00:48 8.01 7.36 8.76% OPRT 2025-07-07 21:00:41 0.00 0.00 8.76% 2025-07-08 OPRT 2025-07-08 05:00:51 8.68 6.81 8.76% OPRT 2025-07-08 08:00:46 8.68 7.36 8.76% OPRT 2025-07-08 10:00:45 7.48 7.45 -3.25% OPRT 2025-07-08 11:00:42 7.27 7.25 -6.21% OPRT 2025-07-08 12:00:46 7.31 7.29 -5.65% OPRT 2025-07-08 13:00:44 7.27 7.26 -6.07% OPRT 2025-07-08 14:00:47 7.15 7.14 -7.63% OPRT 2025-07-08 15:00:46 7.02 7.00 -9.60% OPRT 2025-07-08 16:00:51 7.12 7.11 -8.05% OPRT 2025-07-08 17:00:51 8.05 7.11 -7.54% OPRT 2025-07-08 21:00:48 0.00 0.00 -7.54%