The closing price for Oportun Financial (OPRT) in January 2023 was $7.01, on January 31, 2023. It was up 25% for the month. The latest price is $4.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $6.73 | $7.22 | $6.70 | $7.01 | 243,900 |
January 30 2023 | $6.45 | $6.84 | $6.43 | $6.74 | 258,600 |
January 27 2023 | $6.48 | $6.55 | $6.27 | $6.48 | 178,200 |
January 26 2023 | $6.23 | $6.53 | $6.16 | $6.51 | 175,200 |
January 25 2023 | $5.80 | $6.16 | $5.73 | $6.11 | 256,800 |
January 24 2023 | $6.13 | $6.26 | $5.85 | $5.88 | 134,100 |
January 23 2023 | $6.50 | $6.63 | $6.01 | $6.18 | 349,200 |
January 20 2023 | $5.84 | $6.44 | $5.76 | $6.43 | 288,600 |
January 19 2023 | $6.01 | $6.10 | $5.79 | $5.83 | 175,000 |
January 18 2023 | $6.15 | $6.24 | $6.03 | $6.06 | 181,500 |
January 17 2023 | $6.02 | $6.20 | $5.86 | $6.15 | 189,600 |
January 13 2023 | $5.73 | $6.05 | $5.72 | $6.00 | 162,800 |
January 12 2023 | $5.62 | $5.75 | $5.53 | $5.74 | 243,700 |
January 11 2023 | $5.71 | $5.83 | $5.60 | $5.61 | 117,100 |
January 10 2023 | $5.80 | $5.88 | $5.64 | $5.71 | 119,600 |
January 09 2023 | $5.55 | $6.25 | $5.53 | $5.84 | 360,800 |
January 06 2023 | $5.48 | $5.51 | $4.88 | $5.41 | 421,500 |
January 05 2023 | $5.96 | $5.96 | $5.55 | $5.55 | 98,200 |
January 04 2023 | $5.70 | $6.09 | $5.62 | $6.03 | 157,600 |
January 03 2023 | $5.61 | $5.84 | $5.41 | $5.64 | 186,800 |
Daily pricing data for Oportun Financial dates back to 9/26/2019, and may be incomplete.