$OPRT: Oportun Financial Corporation - common stock
2024-03-25 OPRT 2024-03-25 00:08:10 0.00 0.00 1.15% OPRT 2024-03-25 05:01:20 3.79 1.06 1.15% OPRT 2024-03-25 07:01:25 3.19 2.65 0.77% OPRT 2024-03-25 10:01:39 2.68 2.64 0.38% OPRT 2024-03-25 11:01:16 2.55 2.52 -3.46% OPRT 2024-03-25 12:01:32 2.56 2.53 -3.46% OPRT 2024-03-25 13:01:24 2.55 2.53 -3.46% OPRT 2024-03-25 14:01:24 2.54 2.52 -4.23% OPRT 2024-03-25 15:01:27 2.51 2.50 -5.00% OPRT 2024-03-25 16:01:27 2.55 2.48 -5.00% OPRT 2024-03-25 17:01:07 2.55 2.48 -4.94% OPRT 2024-03-25 20:01:29 0.00 0.00 -4.94% 2024-03-26 OPRT 2024-03-26 05:01:03 3.79 1.01 -4.94% OPRT 2024-03-26 07:01:06 2.76 2.40 -4.94% OPRT 2024-03-26 10:01:23 2.50 2.49 0.00% OPRT 2024-03-26 11:01:13 2.48 2.45 -1.90% OPRT 2024-03-26 12:01:23 2.51 2.48 -0.76% OPRT 2024-03-26 13:01:12 2.51 2.49 0.00% OPRT 2024-03-26 14:01:33 2.50 2.49 0.00% OPRT 2024-03-26 15:01:05 2.50 2.48 -0.38% OPRT 2024-03-26 16:01:21 2.53 2.47 -0.38% OPRT 2024-03-26 17:01:05 2.53 2.47 -0.40% OPRT 2024-03-26 18:01:01 2.61 2.45 -0.40% OPRT 2024-03-26 20:01:12 0.00 0.00 -0.40% 2024-03-27 OPRT 2024-03-27 05:01:05 3.81 1.00 -0.40% OPRT 2024-03-27 06:01:19 3.79 1.00 -0.40% OPRT 2024-03-27 07:01:15 2.74 2.11 -0.40% OPRT 2024-03-27 10:01:25 2.50 2.48 0.80% OPRT 2024-03-27 11:01:12 2.50 2.48 0.00% OPRT 2024-03-27 12:01:40 2.44 2.42 -2.80% OPRT 2024-03-27 13:01:16 2.45 2.43 -2.00% OPRT 2024-03-27 14:01:25 2.44 2.42 -2.40% OPRT 2024-03-27 15:00:57 2.42 2.40 -3.20% OPRT 2024-03-27 16:01:05 2.53 2.39 -2.80% OPRT 2024-03-27 17:00:56 2.53 2.42 -2.81% OPRT 2024-03-27 18:01:13 2.43 2.42 -2.81% OPRT 2024-03-27 20:01:23 0.00 0.00 -2.81% 2024-03-28 OPRT 2024-03-28 05:01:16 3.79 0.98 -2.81% OPRT 2024-03-28 07:01:14 2.74 2.30 -2.81% OPRT 2024-03-28 10:01:14 2.45 2.42 0.40% OPRT 2024-03-28 11:01:13 2.45 2.44 1.20% OPRT 2024-03-28 12:01:32 2.48 2.46 1.61% OPRT 2024-03-28 13:01:07 2.50 2.48 2.81% OPRT 2024-03-28 14:01:21 2.44 2.42 -0.40% OPRT 2024-03-28 15:01:04 2.45 2.43 0.80% OPRT 2024-03-28 16:01:23 2.53 2.38 0.40% OPRT 2024-03-28 17:01:12 2.53 2.38 0.41% OPRT 2024-03-28 20:01:09 0.00 0.00 0.41% 2024-04-01 OPRT 2024-04-01 05:01:22 3.79 0.98 0.41% OPRT 2024-04-01 07:01:10 2.71 2.30 0.41% OPRT 2024-04-01 10:01:21 2.46 2.40 1.65% OPRT 2024-04-01 11:01:17 2.41 2.39 -1.24% OPRT 2024-04-01 12:01:28 2.39 2.35 -2.48% OPRT 2024-04-01 13:01:14 2.35 2.33 -3.72% OPRT 2024-04-01 14:01:30 2.36 2.33 -2.89% OPRT 2024-04-01 15:01:10 2.37 2.36 -2.48% OPRT 2024-04-01 16:01:24 2.43 2.35 -2.48% OPRT 2024-04-01 17:00:58 2.43 2.35 -2.47% OPRT 2024-04-01 18:01:20 2.46 2.33 -2.47% OPRT 2024-04-01 20:01:12 0.00 0.00 -2.47% 2024-04-02 OPRT 2024-04-02 05:01:05 3.79 0.96 -2.47% OPRT 2024-04-02 06:01:36 3.79 2.15 -2.47% OPRT 2024-04-02 07:01:05 2.46 2.18 -2.47% OPRT 2024-04-02 09:01:06 2.46 2.15 -2.47% OPRT 2024-04-02 10:01:30 2.35 2.32 -1.65% OPRT 2024-04-02 11:01:09 2.34 2.32 -2.06% OPRT 2024-04-02 12:01:33 2.32 2.30 -2.47% OPRT 2024-04-02 14:01:32 2.31 2.30 -2.88% OPRT 2024-04-02 15:01:08 2.28 2.27 -4.12% OPRT 2024-04-02 16:01:29 2.72 2.25 -2.88% OPRT 2024-04-02 17:01:19 2.71 2.25 -2.95% OPRT 2024-04-02 20:01:21 0.00 0.00 -2.95% 2024-04-03 OPRT 2024-04-03 05:01:01 3.68 0.93 -2.95% OPRT 2024-04-03 07:01:19 2.71 2.06 -2.95% OPRT 2024-04-03 08:01:40 2.71 2.30 -2.95% OPRT 2024-04-03 10:01:26 2.36 2.30 1.27% OPRT 2024-04-03 11:01:19 2.37 2.27 0.00% OPRT 2024-04-03 12:01:25 2.36 2.33 1.69% OPRT 2024-04-03 13:01:07 2.46 2.43 6.33% OPRT 2024-04-03 14:01:22 2.41 2.40 4.64% OPRT 2024-04-03 15:01:19 2.41 2.39 3.80% OPRT 2024-04-03 16:01:25 2.50 2.26 3.38% OPRT 2024-04-03 17:01:08 2.50 2.26 3.48% OPRT 2024-04-03 20:01:22 0.00 0.00 3.48% 2024-04-04 OPRT 2024-04-04 05:01:09 3.80 0.95 3.48% OPRT 2024-04-04 07:01:16 2.71 2.06 3.48% OPRT 2024-04-04 08:01:22 2.71 2.07 3.48% OPRT 2024-04-04 10:01:35 2.51 2.42 3.04% OPRT 2024-04-04 11:01:14 2.47 2.40 0.87% OPRT 2024-04-04 12:01:29 2.40 2.38 0.00% OPRT 2024-04-04 13:01:11 2.41 2.39 0.43% OPRT 2024-04-04 14:01:23 2.41 2.40 0.87% OPRT 2024-04-04 15:01:23 2.34 2.32 -2.61% OPRT 2024-04-04 16:01:35 2.49 2.26 -0.87% OPRT 2024-04-04 17:01:16 2.49 2.26 -0.84% OPRT 2024-04-04 20:01:29 0.00 0.00 -0.84% 2024-04-05 OPRT 2024-04-05 05:01:10 3.77 0.94 -0.84% OPRT 2024-04-05 07:01:13 2.67 2.10 -0.84% OPRT 2024-04-05 10:01:37 2.31 2.28 -1.26% OPRT 2024-04-05 11:01:14 2.32 2.29 -2.94% OPRT 2024-04-05 12:01:20 2.28 2.24 -5.04% OPRT 2024-04-05 13:01:11 2.24 2.21 -5.04% OPRT 2024-04-05 14:01:33 2.23 2.21 -5.46% OPRT 2024-04-05 15:01:13 2.21 2.20 -6.30% OPRT 2024-04-05 16:01:33 2.38 2.13 -7.56% OPRT 2024-04-05 17:01:14 2.19 2.16 -7.56% OPRT 2024-04-05 18:01:29 2.19 2.13 -7.56% OPRT 2024-04-05 20:01:24 0.00 0.00 -7.56% 2024-04-08 OPRT 2024-04-08 05:01:21 2.44 0.87 -7.56% OPRT 2024-04-08 07:01:12 2.18 1.97 -7.56% OPRT 2024-04-08 08:01:21 2.37 1.97 0.00% OPRT 2024-04-08 09:01:48 0.00 0.00 0.00% OPRT 2024-04-08 10:01:35 2.24 2.22 2.52% OPRT 2024-04-08 11:01:13 2.28 2.26 4.20% OPRT 2024-04-08 12:01:36 2.27 2.25 3.78% OPRT 2024-04-08 13:01:08 2.30 2.28 4.62% OPRT 2024-04-08 14:01:26 2.31 2.29 5.04% OPRT 2024-04-08 15:01:09 2.32 2.30 5.04% OPRT 2024-04-08 16:01:31 2.35 2.20 4.20% OPRT 2024-04-08 17:01:07 2.35 2.20 4.59% OPRT 2024-04-08 20:01:20 0.00 0.00 5.96% 2024-04-09 OPRT 2024-04-09 05:01:11 3.64 0.92 5.96% OPRT 2024-04-09 07:01:25 2.55 2.06 5.96% OPRT 2024-04-09 09:01:20 2.58 2.07 5.96% OPRT 2024-04-09 10:01:15 2.32 2.29 1.83% OPRT 2024-04-09 11:01:06 2.31 2.29 0.46% OPRT 2024-04-09 12:01:28 2.24 2.20 -2.29% OPRT 2024-04-09 13:01:20 2.26 2.20 -1.38% OPRT 2024-04-09 14:01:29 2.22 2.21 -3.21% OPRT 2024-04-09 15:01:26 2.18 2.16 -5.05% OPRT 2024-04-09 16:01:42 2.34 2.09 -6.42% OPRT 2024-04-09 17:01:12 2.34 2.09 -6.14% OPRT 2024-04-09 20:01:19 0.00 0.00 -6.14% 2024-04-10 OPRT 2024-04-10 05:01:16 3.42 0.86 -6.14% OPRT 2024-04-10 07:01:09 2.47 1.92 -6.14% OPRT 2024-04-10 09:01:02 2.32 1.83 -6.14% OPRT 2024-04-10 10:01:34 2.22 2.18 3.51% OPRT 2024-04-10 11:01:16 2.29 2.23 3.95% OPRT 2024-04-10 12:01:17 2.21 2.17 2.63% OPRT 2024-04-10 13:01:14 2.26 2.23 4.39% OPRT 2024-04-10 14:01:23 2.30 2.27 7.02% OPRT 2024-04-10 15:01:09 2.28 2.25 6.14% OPRT 2024-04-10 16:01:28 2.31 2.12 7.02% OPRT 2024-04-10 17:01:10 2.31 2.21 7.48% OPRT 2024-04-10 18:01:11 2.31 2.12 7.48% OPRT 2024-04-10 20:01:19 0.00 0.00 7.48% 2024-04-11 OPRT 2024-04-11 05:01:28 3.68 0.93 7.48% OPRT 2024-04-11 07:01:10 2.50 1.95 7.48% OPRT 2024-04-11 09:01:08 0.00 1.95 -2.34% OPRT 2024-04-11 10:01:22 2.31 2.27 0.00% OPRT 2024-04-11 11:01:07 2.23 2.21 -4.21% OPRT 2024-04-11 12:01:30 2.29 2.26 -1.87% OPRT 2024-04-11 13:01:09 2.26 2.23 -2.34% OPRT 2024-04-11 14:01:25 2.27 2.25 -2.34% OPRT 2024-04-11 15:01:16 2.28 2.26 -1.40% OPRT 2024-04-11 16:01:19 3.43 2.28 1.40% OPRT 2024-04-11 17:01:19 2.70 2.28 1.30% OPRT 2024-04-11 18:01:25 2.70 2.19 1.30% OPRT 2024-04-11 20:01:24 0.00 0.00 1.30% 2024-04-12 OPRT 2024-04-12 05:01:26 3.72 0.94 1.30% OPRT 2024-04-12 07:01:03 2.70 1.83 1.30% OPRT 2024-04-12 09:00:53 2.48 2.02 1.30% OPRT 2024-04-12 10:01:43 2.33 2.30 -1.74% OPRT 2024-04-12 11:01:15 2.30 2.26 -2.61% OPRT 2024-04-12 12:01:08 2.29 2.26 -2.17% OPRT 2024-04-12 13:01:08 2.25 2.19 -3.48% OPRT 2024-04-12 14:01:19 2.26 2.23 -3.48% OPRT 2024-04-12 15:01:12 2.25 2.23 -3.91% OPRT 2024-04-12 16:01:35 3.75 2.23 -1.74% OPRT 2024-04-12 17:01:12 2.70 2.23 -1.72% OPRT 2024-04-12 18:01:22 2.70 2.19 -1.72% OPRT 2024-04-12 20:01:22 0.00 0.00 -1.72% 2024-04-15 OPRT 2024-04-15 05:01:02 3.66 0.92 -1.72% OPRT 2024-04-15 07:01:14 2.70 2.06 -1.72% OPRT 2024-04-15 10:01:33 2.31 2.24 -2.15% OPRT 2024-04-15 11:01:17 2.24 2.19 -4.29% OPRT 2024-04-15 12:01:30 2.23 2.19 -3.43% OPRT 2024-04-15 13:01:15 2.21 2.18 -3.86% OPRT 2024-04-15 14:01:23 2.18 2.15 -5.58% OPRT 2024-04-15 15:01:14 2.17 2.15 -5.58% OPRT 2024-04-15 16:01:25 2.32 2.15 -3.43% OPRT 2024-04-15 17:01:03 2.32 2.15 -3.49% OPRT 2024-04-15 18:01:20 2.24 2.16 -3.49% OPRT 2024-04-15 19:01:21 2.32 2.16 -3.49% OPRT 2024-04-15 20:01:28 0.00 0.00 -3.49% 2024-04-16 OPRT 2024-04-16 05:01:01 3.53 1.97 -3.49% OPRT 2024-04-16 07:01:06 2.70 1.97 -3.49% OPRT 2024-04-16 09:01:05 2.42 1.97 -3.49% OPRT 2024-04-16 10:01:15 2.11 2.07 -6.55% OPRT 2024-04-16 11:01:05 2.17 2.15 -1.75% OPRT 2024-04-16 12:01:23 2.21 2.17 -0.87% OPRT 2024-04-16 13:00:58 2.20 2.16 -0.87% OPRT 2024-04-16 14:01:23 2.19 2.15 -2.18% OPRT 2024-04-16 15:01:10 2.19 2.17 -1.31% OPRT 2024-04-16 16:01:33 2.22 2.07 -0.87% OPRT 2024-04-16 17:01:11 2.22 2.07 -0.90% OPRT 2024-04-16 18:01:23 2.67 2.07 -0.90% OPRT 2024-04-16 19:01:23 2.21 2.07 -0.90% OPRT 2024-04-16 20:01:20 0.00 0.00 -0.90% 2024-04-17 OPRT 2024-04-17 05:01:17 3.50 0.88 -0.90% OPRT 2024-04-17 07:01:12 2.70 1.92 -0.90% OPRT 2024-04-17 09:01:00 2.42 1.92 -0.90% OPRT 2024-04-17 10:01:33 2.20 2.18 -0.90% OPRT 2024-04-17 11:01:07 2.14 2.11 -3.62% OPRT 2024-04-17 12:01:23 2.11 2.06 -4.07% OPRT 2024-04-17 13:01:10 2.14 2.11 -3.17% OPRT 2024-04-17 14:01:32 2.13 2.10 -3.62% OPRT 2024-04-17 15:01:05 2.13 2.12 -2.71% OPRT 2024-04-17 16:01:30 2.18 2.12 -2.71% OPRT 2024-04-17 17:01:22 2.18 2.12 -2.74% OPRT 2024-04-17 18:01:16 2.70 2.06 -2.74% OPRT 2024-04-17 20:01:21 0.00 0.00 -2.74% 2024-04-18 OPRT 2024-04-18 05:01:01 3.40 0.86 -2.74% OPRT 2024-04-18 07:01:09 2.70 1.83 -2.74% OPRT 2024-04-18 09:01:06 2.70 1.91 1.37% OPRT 2024-04-18 10:01:34 2.32 2.25 6.39% OPRT 2024-04-18 11:01:02 2.38 2.32 10.05% OPRT 2024-04-18 12:01:13 2.41 2.37 12.33% OPRT 2024-04-18 13:01:21 2.40 2.37 12.33% OPRT 2024-04-18 14:01:32 2.37 2.32 10.50% OPRT 2024-04-18 15:01:09 2.37 2.30 7.76% OPRT 2024-04-18 16:01:24 2.49 2.28 9.59% OPRT 2024-04-18 17:01:13 2.49 2.28 9.86% OPRT 2024-04-18 20:01:28 0.00 0.00 9.86% 2024-04-19 OPRT 2024-04-19 05:01:07 3.74 0.94 9.86% OPRT 2024-04-19 07:01:23 2.70 1.83 9.86% OPRT 2024-04-19 10:01:42 2.37 2.29 -2.82% OPRT 2024-04-19 11:01:12 2.45 2.38 3.76% OPRT 2024-04-19 12:01:26 2.42 2.36 2.35% OPRT 2024-04-19 13:01:16 2.40 2.34 1.41% OPRT 2024-04-19 14:01:22 2.36 2.34 0.47% OPRT 2024-04-19 15:01:08 2.36 2.33 -0.47% OPRT 2024-04-19 16:01:32 2.37 2.29 -2.35% OPRT 2024-04-19 17:01:06 2.37 2.28 -2.14% OPRT 2024-04-19 18:01:10 2.53 2.28 -2.14% OPRT 2024-04-19 20:01:22 0.00 0.00 -2.14% 2024-04-22 OPRT 2024-04-22 07:01:02 2.70 2.01 -2.14% OPRT 2024-04-22 09:01:08 0.00 1.92 -2.14% OPRT 2024-04-22 10:01:29 2.25 2.23 -1.71% OPRT 2024-04-22 11:01:16 2.26 2.23 -2.14% OPRT 2024-04-22 12:01:25 2.29 2.23 -1.71% OPRT 2024-04-22 13:01:17 2.29 2.24 -1.71% OPRT 2024-04-22 14:01:26 2.29 2.26 -1.71% OPRT 2024-04-22 15:01:15 2.32 2.29 0.43% OPRT 2024-04-22 16:01:34 3.00 2.18 -1.71% OPRT 2024-04-22 16:25:58 8-K Sec report https://www.sec.gov/Archives/edgar/data/1538716/000153871624000051/0001538716-24-000051-index.htm 8-K - Oportun Financial Corp (0001538716) (Filer) OPRT 2024-04-22 17:01:06 2.68 2.51 18.34% OPRT 2024-04-22 18:01:20 2.60 2.47 13.97% OPRT 2024-04-22 19:01:14 2.62 2.53 11.79% OPRT 2024-04-22 20:01:22 0.00 0.00 14.41%