5 DAY PERFORMANCE
+3.63%
1 MONTH PERFORMANCE
+26.58%
3 MONTH PERFORMANCE
+43.88%
6 MONTH PERFORMANCE
+37.93%
YEAR-TO-DATE PERFORMANCE
+2.30%
1 YEAR PERFORMANCE
+10.19%
Oportun Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $3.88 | $4.00 (3.09%) | $4.05 | $3.79 | 130,515 | $159.86 M |
| 12/23/2024 | $3.94 | $3.89 (-1.27%) | $3.95 | $3.74 | 164,100 | $155.46 M |
| 12/20/2024 | $3.86 | $3.93 (1.81%) | $4.00 | $3.67 | 460,444 | $157.06 M |
| 12/19/2024 | $3.69 | $3.86 (4.61%) | $3.93 | $3.60 | 326,048 | $154.26 M |
| 12/18/2024 | $3.90 | $3.60 (-7.69%) | $3.91 | $3.56 | 163,747 | $143.87 M |
| 12/17/2024 | $3.89 | $3.88 (-0.26%) | $3.91 | $3.81 | 92,800 | $155.06 M |
| 12/16/2024 | $3.90 | $3.88 (-0.51%) | $3.99 | $3.81 | 160,928 | $155.06 M |
| 12/13/2024 | $3.88 | $3.90 (0.52%) | $3.93 | $3.81 | 112,910 | $155.86 M |
| 12/12/2024 | $3.91 | $3.87 (-1.02%) | $3.97 | $3.78 | 92,200 | $154.66 M |
| 12/11/2024 | $3.77 | $3.86 (2.39%) | $3.93 | $3.65 | 198,542 | $154.26 M |
| 12/10/2024 | $3.99 | $3.80 (-4.76%) | $3.99 | $3.78 | 176,132 | $151.86 M |
| 12/09/2024 | $4.05 | $4.01 (-0.99%) | $4.09 | $3.89 | 211,600 | $160.26 M |
| 12/06/2024 | $4.05 | $4.00 (-1.23%) | $4.07 | $3.90 | 123,908 | $159.86 M |
| 12/05/2024 | $4.00 | $3.98 (-0.5%) | $4.04 | $3.88 | 188,903 | $159.06 M |
| 12/04/2024 | $4.10 | $4.01 (-2.2%) | $4.10 | $3.95 | 347,700 | $160.26 M |
| 12/03/2024 | $3.85 | $4.09 (6.23%) | $4.34 | $3.77 | 398,900 | $163.45 M |
| 12/02/2024 | $4.01 | $3.76 (-6.23%) | $4.01 | $3.76 | 164,900 | $150.27 M |
| 11/29/2024 | $3.95 | $3.98 (0.76%) | $4.05 | $3.79 | 107,600 | $159.06 M |
| 11/27/2024 | $3.79 | $3.95 (4.22%) | $4.03 | $3.70 | 291,031 | $157.86 M |
| 11/26/2024 | $3.47 | $3.73 (7.49%) | $3.82 | $3.47 | 363,457 | $149.07 M |
| 11/25/2024 | $3.14 | $3.46 (10.19%) | $3.51 | $3.14 | 342,036 | $138.28 M |
| 11/22/2024 | $3.04 | $3.16 (3.95%) | $3.19 | $2.98 | 159,800 | $126.29 M |
| 11/21/2024 | $3.14 | $3.03 (-3.5%) | $3.14 | $3.03 | 128,076 | $121.09 M |
| 11/20/2024 | $3.13 | $3.11 (-0.64%) | $3.15 | $3.00 | 157,222 | $124.29 M |
| 11/19/2024 | $3.11 | $3.14 (0.96%) | $3.22 | $3.07 | 147,500 | $125.49 M |
| 11/18/2024 | $3.07 | $3.18 (3.58%) | $3.28 | $3.07 | 142,040 | $127.09 M |
| 11/15/2024 | $3.05 | $3.10 (1.64%) | $3.14 | $2.98 | 254,939 | $123.89 M |
| 11/14/2024 | $2.99 | $3.06 (2.34%) | $3.07 | $2.82 | 106,724 | $122.29 M |
| 11/13/2024 | $3.30 | $3.00 (-9.09%) | $3.32 | $2.87 | 273,348 | $119.89 M |
| 11/12/2024 | $3.20 | $3.11 (-2.81%) | $3.26 | $3.10 | 147,400 | $124.29 M |
| 11/11/2024 | $3.10 | $3.20 (3.23%) | $3.24 | $3.07 | 173,482 | $127.89 M |
| 11/08/2024 | $2.91 | $3.08 (5.84%) | $3.15 | $2.91 | 202,743 | $122.64 M |
| 11/07/2024 | $2.89 | $2.95 (2.08%) | $3.02 | $2.89 | 98,311 | $117.46 M |
| 11/06/2024 | $2.85 | $2.91 (2.11%) | $2.97 | $2.78 | 249,632 | $115.87 M |
| 11/05/2024 | $2.67 | $2.65 (-0.75%) | $2.75 | $2.62 | 63,484 | $105.52 M |
| 11/04/2024 | $2.69 | $2.66 (-1.12%) | $2.81 | $2.65 | 79,200 | $105.91 M |
| 11/01/2024 | $2.80 | $2.68 (-4.29%) | $2.84 | $2.65 | 100,227 | $106.71 M |
| 10/31/2024 | $2.81 | $2.78 (-1.07%) | $2.96 | $2.76 | 199,900 | $110.69 M |
| 10/30/2024 | $2.73 | $2.85 (4.4%) | $3.14 | $2.62 | 407,741 | $113.48 M |
| 10/29/2024 | $2.66 | $2.59 (-2.63%) | $2.67 | $2.51 | 86,000 | $103.13 M |
| 10/28/2024 | $2.65 | $2.68 (1.13%) | $2.74 | $2.61 | 90,612 | $106.71 M |
| 10/25/2024 | $2.69 | $2.63 (-2.23%) | $2.74 | $2.61 | 65,834 | $104.72 M |
| 10/24/2024 | $2.68 | $2.69 (0.37%) | $2.71 | $2.61 | 31,600 | $107.11 M |
| 10/23/2024 | $2.61 | $2.64 (1.15%) | $2.67 | $2.57 | 43,756 | $105.12 M |
| 10/22/2024 | $2.60 | $2.63 (1.15%) | $2.64 | $2.55 | 49,936 | $104.72 M |
| 10/21/2024 | $2.65 | $2.57 (-3.02%) | $2.71 | $2.54 | 130,423 | $102.33 M |
| 10/18/2024 | $2.59 | $2.65 (2.32%) | $2.73 | $2.56 | 54,600 | $105.52 M |
| 10/17/2024 | $2.58 | $2.56 (-0.78%) | $2.58 | $2.50 | 68,724 | $101.93 M |
| 10/16/2024 | $2.45 | $2.56 (4.49%) | $2.58 | $2.44 | 90,400 | $101.93 M |
| 10/15/2024 | $2.45 | $2.41 (-1.63%) | $2.57 | $2.40 | 209,420 | $95.96 M |
| 10/14/2024 | $2.58 | $2.43 (-5.81%) | $2.60 | $2.43 | 128,300 | $96.76 M |
| 10/11/2024 | $2.46 | $2.58 (4.88%) | $2.63 | $2.46 | 56,457 | $102.73 M |
| 10/10/2024 | $2.52 | $2.47 (-1.98%) | $2.57 | $2.41 | 176,646 | $98.35 M |
| 10/09/2024 | $2.62 | $2.60 (-0.76%) | $2.63 | $2.57 | 36,800 | $103.52 M |
| 10/08/2024 | $2.72 | $2.65 (-2.57%) | $2.72 | $2.56 | 76,700 | $105.52 M |
| 10/07/2024 | $2.88 | $2.71 (-5.9%) | $2.88 | $2.64 | 81,022 | $107.90 M |
| 10/04/2024 | $2.67 | $2.85 (6.74%) | $2.87 | $2.64 | 65,300 | $113.48 M |
| 10/03/2024 | $2.77 | $2.65 (-4.33%) | $2.78 | $2.61 | 72,400 | $105.52 M |
| 10/02/2024 | $2.76 | $2.82 (2.17%) | $2.82 | $2.76 | 27,060 | $112.28 M |
| 10/01/2024 | $2.84 | $2.77 (-2.46%) | $2.84 | $2.71 | 65,191 | $110.29 M |
| 09/30/2024 | $2.74 | $2.81 (2.55%) | $2.83 | $2.74 | 20,500 | $111.89 M |
| 09/27/2024 | $2.81 | $2.74 (-2.49%) | $2.96 | $2.66 | 287,100 | $109.10 M |
| 09/26/2024 | $2.64 | $2.77 (4.92%) | $2.77 | $2.64 | 106,932 | $110.29 M |
| 09/25/2024 | $2.82 | $2.61 (-7.45%) | $2.82 | $2.61 | 64,100 | $103.92 M |
| 09/24/2024 | $2.92 | $2.78 (-4.79%) | $2.92 | $2.77 | 62,269 | $110.69 M |