-
5 DAY PERFORMANCE
+6.33% -
1 MONTH PERFORMANCE
+20.38% -
3 MONTH PERFORMANCE
+2.90% -
6 MONTH PERFORMANCE
-11.14% -
YEAR-TO-DATE PERFORMANCE
-18.41% -
1 YEAR PERFORMANCE
+32.37%
Oportun Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $3.07 | $3.18 (3.58%) | $3.28 | $3.07 | 141,540 | $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 |
| 09/23/2024 | $2.88 | $2.92 (1.39%) | $3.14 | $2.86 | 203,877 | $116.27 M |
| 09/20/2024 | $2.94 | $2.91 (-1.02%) | $3.00 | $2.82 | 204,718 | $115.87 M |
| 09/19/2024 | $2.95 | $2.90 (-1.69%) | $2.98 | $2.87 | 64,800 | $115.47 M |
| 09/18/2024 | $2.76 | $2.87 (3.99%) | $2.98 | $2.76 | 77,700 | $114.27 M |
| 09/17/2024 | $2.63 | $2.75 (4.56%) | $2.80 | $2.58 | 73,285 | $109.50 M |
| 09/16/2024 | $2.60 | $2.68 (3.08%) | $2.78 | $2.57 | 148,900 | $106.71 M |
| 09/13/2024 | $2.44 | $2.63 (7.79%) | $2.66 | $2.40 | 628,400 | $104.72 M |
| 09/12/2024 | $2.50 | $2.39 (-4.4%) | $2.52 | $2.37 | 73,720 | $95.16 M |
| 09/11/2024 | $2.60 | $2.46 (-5.38%) | $2.60 | $2.42 | 63,490 | $97.95 M |
| 09/10/2024 | $2.67 | $2.58 (-3.37%) | $2.67 | $2.37 | 170,000 | $102.73 M |
| 09/09/2024 | $2.79 | $2.64 (-5.38%) | $2.82 | $2.62 | 75,400 | $105.12 M |
| 09/06/2024 | $2.83 | $2.78 (-1.77%) | $2.84 | $2.75 | 280,848 | $110.69 M |
| 09/05/2024 | $2.85 | $2.80 (-1.75%) | $2.85 | $2.70 | 71,200 | $111.49 M |
| 09/04/2024 | $2.81 | $2.83 (0.71%) | $2.86 | $2.81 | 20,800 | $112.68 M |
| 09/03/2024 | $2.92 | $2.82 (-3.42%) | $2.93 | $2.73 | 125,519 | $112.28 M |
| 08/30/2024 | $3.06 | $2.97 (-2.94%) | $3.08 | $2.89 | 71,217 | $118.26 M |
| 08/29/2024 | $2.99 | $3.04 (1.67%) | $3.13 | $2.98 | 44,200 | $121.04 M |
| 08/28/2024 | $2.96 | $2.97 (0.34%) | $2.97 | $2.86 | 68,800 | $118.26 M |
| 08/27/2024 | $3.10 | $2.97 (-4.19%) | $3.12 | $2.93 | 101,026 | $118.26 M |
| 08/26/2024 | $3.10 | $3.11 (0.32%) | $3.15 | $3.07 | 57,925 | $123.83 M |
| 08/23/2024 | $3.06 | $3.10 (1.31%) | $3.19 | $3.01 | 252,933 | $123.43 M |
| 08/22/2024 | $3.14 | $3.05 (-2.87%) | $3.15 | $3.03 | 109,214 | $121.44 M |
| 08/21/2024 | $3.11 | $3.14 (0.96%) | $3.17 | $3.07 | 90,613 | $125.03 M |
| 08/20/2024 | $3.13 | $3.10 (-0.96%) | $3.18 | $3.09 | 130,617 | $123.43 M |
| 08/19/2024 | $3.10 | $3.11 (0.32%) | $3.19 | $3.07 | 165,634 | $123.83 M |