5 DAY PERFORMANCE
-5.40%
1 MONTH PERFORMANCE
+1.50%
3 MONTH PERFORMANCE
+6.05%
6 MONTH PERFORMANCE
-12.14%
YEAR-TO-DATE PERFORMANCE
+2.65%
1 YEAR PERFORMANCE
+32.44%
Oportun Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $5.42 | $5.42 (0%) | $5.50 | $5.27 | 419.82 K | $253.17 M |
| 01/29/2026 | $5.41 | $5.49 (1.48%) | $5.59 | $5.39 | 473.04 K | $256.44 M |
| 01/28/2026 | $5.79 | $5.40 (-6.74%) | $5.82 | $5.37 | 383.60 K | $252.24 M |
| 01/27/2026 | $5.62 | $5.78 (2.85%) | $5.87 | $5.56 | 376.35 K | $269.99 M |
| 01/26/2026 | $5.72 | $5.63 (-1.57%) | $5.72 | $5.54 | 442.40 K | $262.98 M |
| 01/23/2026 | $6.03 | $5.74 (-4.81%) | $6.11 | $5.57 | 1.07 M | $268.12 M |
| 01/22/2026 | $5.30 | $6.05 (14.15%) | $6.29 | $5.30 | 3.03 M | $282.60 M |
| 01/21/2026 | $4.90 | $4.84 (-1.22%) | $5.04 | $4.74 | 789.92 K | $226.08 M |
| 01/20/2026 | $5.00 | $4.85 (-3%) | $5.02 | $4.79 | 398.92 K | $226.55 M |
| 01/16/2026 | $5.14 | $5.03 (-2.14%) | $5.17 | $5.00 | 607.90 K | $234.96 M |
| 01/15/2026 | $5.01 | $5.13 (2.4%) | $5.23 | $5.01 | 341.30 K | $239.63 M |
| 01/14/2026 | $5.03 | $5.07 (0.8%) | $5.12 | $5.00 | 398.54 K | $236.83 M |
| 01/13/2026 | $5.23 | $5.06 (-3.25%) | $5.23 | $5.04 | 374.84 K | $236.36 M |
| 01/12/2026 | $5.41 | $5.21 (-3.7%) | $5.42 | $5.08 | 296.28 K | $243.37 M |
| 01/09/2026 | $5.32 | $5.26 (-1.13%) | $5.40 | $5.15 | 270.90 K | $245.70 M |
| 01/08/2026 | $5.25 | $5.32 (1.33%) | $5.41 | $5.23 | 256.25 K | $248.50 M |
| 01/07/2026 | $5.24 | $5.28 (0.76%) | $5.38 | $5.11 | 327.10 K | $246.63 M |
| 01/06/2026 | $5.19 | $5.21 (0.39%) | $5.22 | $5.03 | 296.64 K | $243.37 M |
| 01/05/2026 | $5.07 | $5.24 (3.35%) | $5.40 | $5.07 | 403.10 K | $244.77 M |
| 01/02/2026 | $5.29 | $5.06 (-4.35%) | $5.36 | $5.01 | 310.40 K | $236.36 M |
| 12/31/2025 | $5.33 | $5.29 (-0.75%) | $5.38 | $5.27 | 249.81 K | $247.10 M |
| 12/30/2025 | $5.30 | $5.35 (0.94%) | $5.41 | $5.24 | 246.50 K | $249.90 M |
| 12/29/2025 | $5.35 | $5.29 (-1.12%) | $5.38 | $5.28 | 177.13 K | $247.10 M |
| 12/26/2025 | $5.35 | $5.37 (0.37%) | $5.41 | $5.29 | 157.51 K | $250.84 M |
| 12/24/2025 | $5.45 | $5.41 (-0.73%) | $5.49 | $5.36 | 89.20 K | $252.71 M |
| 12/23/2025 | $5.30 | $5.47 (3.21%) | $5.56 | $5.30 | 299.33 K | $255.51 M |
| 12/22/2025 | $5.45 | $5.46 (0.18%) | $5.57 | $5.42 | 305.40 K | $255.04 M |
| 12/19/2025 | $5.45 | $5.42 (-0.55%) | $5.57 | $5.33 | 371.60 K | $253.17 M |
| 12/18/2025 | $5.59 | $5.45 (-2.5%) | $5.70 | $5.43 | 679.81 K | $254.58 M |
| 12/17/2025 | $5.42 | $5.51 (1.66%) | $5.64 | $5.39 | 271.31 K | $257.38 M |
| 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 |
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.
