5 DAY PERFORMANCE
-0.72%
1 MONTH PERFORMANCE
+17.66%
3 MONTH PERFORMANCE
-18.68%
6 MONTH PERFORMANCE
-18.56%
YEAR-TO-DATE PERFORMANCE
+42.53%
1 YEAR PERFORMANCE
+42.53%
Oportun Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/17/2025 | $5.45 | $5.59 (2.48%) | $5.60 | $5.39 | 22.11 K | |
| 12/16/2025 | $5.45 | $5.49 (0.73%) | $5.56 | $5.27 | 227.63 K | $256.44 M |
| 12/15/2025 | $5.64 | $5.46 (-3.19%) | $5.64 | $5.42 | 222.32 K | $255.04 M |
| 12/12/2025 | $5.71 | $5.57 (-2.45%) | $5.73 | $5.57 | 240.63 K | $260.18 M |
| 12/11/2025 | $5.68 | $5.69 (0.18%) | $5.82 | $5.56 | 342.05 K | $265.79 M |
| 12/10/2025 | $5.49 | $5.69 (3.64%) | $5.72 | $5.39 | 613.63 K | $265.79 M |
| 12/09/2025 | $5.39 | $5.51 (2.23%) | $5.54 | $5.35 | 263.60 K | $257.38 M |
| 12/08/2025 | $5.36 | $5.42 (1.12%) | $5.50 | $5.28 | 288.50 K | $253.17 M |
| 12/05/2025 | $5.25 | $5.33 (1.52%) | $5.38 | $5.21 | 253.90 K | $248.97 M |
| 12/04/2025 | $5.20 | $5.27 (1.35%) | $5.28 | $5.19 | 329.80 K | $246.17 M |
| 12/03/2025 | $5.14 | $5.29 (2.92%) | $5.30 | $5.12 | 332.78 K | $247.10 M |
| 12/02/2025 | $5.15 | $5.13 (-0.39%) | $5.17 | $5.04 | 271.80 K | $239.63 M |
| 12/01/2025 | $5.07 | $5.12 (0.99%) | $5.21 | $4.88 | 313.40 K | $239.16 M |
| 11/28/2025 | $5.14 | $5.17 (0.58%) | $5.26 | $5.09 | 123.13 K | $241.50 M |
| 11/26/2025 | $4.94 | $5.09 (3.04%) | $5.17 | $4.90 | 261.33 K | $237.76 M |
| 11/25/2025 | $4.80 | $4.96 (3.33%) | $4.97 | $4.76 | 580.20 K | $231.69 M |
| 11/24/2025 | $4.69 | $4.78 (1.92%) | $4.80 | $4.61 | 331.10 K | $223.28 M |
| 11/21/2025 | $4.51 | $4.67 (3.55%) | $4.70 | $4.50 | 484.64 K | $218.14 M |
| 11/20/2025 | $4.76 | $4.51 (-5.25%) | $4.86 | $4.47 | 351.04 K | $210.67 M |
| 11/19/2025 | $4.66 | $4.66 (0%) | $4.69 | $4.56 | 336.72 K | $217.67 M |
| 11/18/2025 | $4.65 | $4.67 (0.43%) | $4.73 | $4.59 | 391.92 K | $218.14 M |
| 11/17/2025 | $4.79 | $4.70 (-1.88%) | $4.85 | $4.69 | 538.10 K | $219.54 M |
| 11/14/2025 | $4.79 | $4.82 (0.63%) | $4.86 | $4.67 | 655.61 K | $225.15 M |
| 11/13/2025 | $4.81 | $4.82 (0.21%) | $4.88 | $4.75 | 429.20 K | $225.15 M |
| 11/12/2025 | $4.74 | $4.84 (2.11%) | $4.87 | $4.67 | 262.90 K | $226.08 M |
| 11/11/2025 | $4.74 | $4.74 (0%) | $4.76 | $4.64 | 234.20 K | $221.41 M |
| 11/10/2025 | $4.84 | $4.74 (-2.07%) | $4.86 | $4.64 | 360.10 K | $221.41 M |
| 11/07/2025 | $4.61 | $4.74 (2.82%) | $4.79 | $4.53 | 437.93 K | $221.41 M |
| 11/06/2025 | $5.20 | $4.69 (-9.81%) | $5.43 | $4.67 | 827.43 K | $219.08 M |
| 11/05/2025 | $5.36 | $5.21 (-2.8%) | $5.62 | $5.18 | 1.22 M | $243.37 M |
| 11/04/2025 | $5.24 | $5.13 (-2.1%) | $5.37 | $5.12 | 988.40 K | $239.63 M |
| 11/03/2025 | $5.33 | $5.36 (0.56%) | $5.46 | $5.14 | 499.43 K | $250.37 M |
| 10/31/2025 | $5.14 | $5.33 (3.7%) | $5.33 | $5.02 | 518.56 K | $248.23 M |
| 10/30/2025 | $5.28 | $5.12 (-3.03%) | $5.29 | $5.04 | 488.90 K | $238.45 M |
| 10/29/2025 | $5.58 | $5.36 (-3.94%) | $5.58 | $5.24 | 588.62 K | $249.63 M |
| 10/28/2025 | $5.54 | $5.60 (1.08%) | $5.64 | $5.46 | 373.52 K | $260.80 M |
| 10/27/2025 | $5.75 | $5.56 (-3.3%) | $5.78 | $5.54 | 353.90 K | $258.94 M |
| 10/24/2025 | $5.70 | $5.70 (0%) | $5.84 | $5.64 | 367.24 K | $265.46 M |
| 10/23/2025 | $5.51 | $5.60 (1.63%) | $5.68 | $5.47 | 314.90 K | $260.80 M |
| 10/22/2025 | $5.48 | $5.51 (0.55%) | $5.52 | $5.30 | 665.83 K | $256.61 M |
| 10/21/2025 | $5.43 | $5.49 (1.1%) | $5.50 | $5.32 | 484.10 K | $255.68 M |
| 10/20/2025 | $5.25 | $5.43 (3.43%) | $5.50 | $5.15 | 337.20 K | $252.89 M |
| 10/17/2025 | $5.20 | $5.20 (0%) | $5.26 | $5.10 | 1.02 M | $242.17 M |
| 10/16/2025 | $5.56 | $5.24 (-5.76%) | $5.61 | $5.20 | 566.20 K | $244.04 M |
| 10/15/2025 | $5.58 | $5.52 (-1.08%) | $5.63 | $5.48 | 493.33 K | $257.08 M |
| 10/14/2025 | $5.19 | $5.45 (5.01%) | $5.53 | $5.17 | 378.70 K | $253.82 M |
| 10/13/2025 | $5.14 | $5.26 (2.33%) | $5.34 | $5.05 | 704.78 K | $244.97 M |
| 10/10/2025 | $5.39 | $5.09 (-5.57%) | $5.50 | $5.07 | 656.84 K | $237.05 M |
| 10/09/2025 | $5.45 | $5.39 (-1.1%) | $5.47 | $5.37 | 420.34 K | $251.02 M |
| 10/08/2025 | $5.46 | $5.45 (-0.18%) | $5.50 | $5.34 | 581.60 K | $253.82 M |
| 10/07/2025 | $5.47 | $5.41 (-1.1%) | $5.51 | $5.31 | 1.01 M | $251.95 M |
| 10/06/2025 | $5.83 | $5.74 (-1.54%) | $5.92 | $5.72 | 543.53 K | $267.32 M |
| 10/03/2025 | $5.92 | $5.80 (-2.03%) | $6.02 | $5.80 | 451.09 K | $270.12 M |
| 10/02/2025 | $6.10 | $5.91 (-3.11%) | $6.12 | $5.91 | 510.00 K | $275.24 M |
| 10/01/2025 | $6.10 | $6.07 (-0.49%) | $6.16 | $5.96 | 810.41 K | $282.69 M |
| 09/30/2025 | $6.22 | $6.17 (-0.8%) | $6.22 | $6.00 | 1.16 M | $287.35 M |
| 09/29/2025 | $6.45 | $6.22 (-3.57%) | $6.45 | $6.16 | 589.90 K | $289.68 M |
| 09/26/2025 | $6.44 | $6.39 (-0.78%) | $6.50 | $6.37 | 417.10 K | $297.60 M |
| 09/25/2025 | $6.42 | $6.43 (0.16%) | $6.54 | $6.31 | 334.10 K | $299.46 M |
| 09/24/2025 | $6.72 | $6.50 (-3.27%) | $6.84 | $6.46 | 346.94 K | $302.72 M |
| 09/23/2025 | $7.00 | $6.73 (-3.86%) | $7.09 | $6.67 | 475.82 K | $313.43 M |
| 09/22/2025 | $7.02 | $6.98 (-0.57%) | $7.15 | $6.91 | 439.65 K | $325.07 M |
| 09/19/2025 | $7.12 | $7.10 (-0.28%) | $7.33 | $7.04 | 2.03 M | $330.66 M |
| 09/18/2025 | $6.87 | $7.09 (3.2%) | $7.09 | $6.79 | 982.82 K | $330.20 M |
| 09/17/2025 | $6.71 | $6.80 (1.34%) | $6.95 | $6.71 | 489.40 K | $316.69 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
