5 DAY PERFORMANCE
-0.58%
1 MONTH PERFORMANCE
-7.78%
3 MONTH PERFORMANCE
+10.87%
6 MONTH PERFORMANCE
+90.30%
YEAR-TO-DATE PERFORMANCE
+31.44%
1 YEAR PERFORMANCE
+56.44%
Oportun Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $5.13 | $5.11 (-0.39%) | $5.29 | $5.02 | 142,682 | $208.24 M |
| 04/30/2025 | $5.00 | $5.12 (2.4%) | $5.15 | $4.77 | 212,686 | $206.62 M |
| 04/29/2025 | $5.32 | $5.14 (-3.38%) | $5.39 | $5.11 | 210,024 | $207.43 M |
| 04/28/2025 | $5.13 | $5.32 (3.7%) | $5.34 | $5.12 | 205,613 | $214.69 M |
| 04/25/2025 | $5.01 | $5.13 (2.4%) | $5.15 | $4.96 | 192,800 | $223.42 M |
| 04/24/2025 | $4.82 | $5.04 (4.56%) | $5.06 | $4.70 | 206,800 | $219.50 M |
| 04/23/2025 | $4.76 | $4.79 (0.63%) | $4.96 | $4.73 | 248,472 | $208.61 M |
| 04/22/2025 | $4.40 | $4.62 (5%) | $4.64 | $4.39 | 191,100 | $201.20 M |
| 04/21/2025 | $4.58 | $4.37 (-4.59%) | $4.69 | $4.35 | 290,909 | $190.32 M |
| 04/17/2025 | $4.42 | $4.61 (4.3%) | $4.67 | $4.40 | 399,400 | $200.77 M |
| 04/16/2025 | $4.11 | $4.41 (7.3%) | $4.45 | $4.05 | 489,940 | $192.06 M |
| 04/15/2025 | $4.17 | $4.11 (-1.44%) | $4.23 | $4.11 | 288,158 | $178.99 M |
| 04/14/2025 | $4.27 | $4.14 (-3.04%) | $4.32 | $4.11 | 270,000 | $180.30 M |
| 04/11/2025 | $4.27 | $4.22 (-1.17%) | $4.45 | $4.15 | 530,600 | $183.78 M |
| 04/10/2025 | $4.41 | $4.43 (0.45%) | $4.59 | $4.15 | 510,020 | $192.93 M |
| 04/09/2025 | $4.30 | $4.58 (6.51%) | $4.95 | $4.08 | 732,453 | $199.46 M |
| 04/08/2025 | $4.86 | $4.35 (-10.49%) | $5.28 | $4.28 | 388,400 | $189.45 M |
| 04/07/2025 | $4.14 | $4.62 (11.59%) | $4.76 | $4.10 | 612,434 | $201.20 M |
| 04/04/2025 | $4.81 | $4.38 (-8.94%) | $5.00 | $4.17 | 1.06 M | $190.75 M |
| 04/03/2025 | $5.39 | $4.99 (-7.42%) | $5.44 | $4.90 | 789,000 | $217.32 M |
| 04/02/2025 | $5.50 | $5.79 (5.27%) | $5.84 | $5.46 | 309,417 | $252.16 M |
| 04/01/2025 | $5.55 | $5.53 (-0.36%) | $5.76 | $5.37 | 277,435 | $240.84 M |
| 03/31/2025 | $5.41 | $5.49 (1.48%) | $5.56 | $5.29 | 517,624 | $239.09 M |
| 03/28/2025 | $6.03 | $5.61 (-6.97%) | $6.11 | $5.52 | 509,671 | $244.32 M |
| 03/27/2025 | $5.65 | $6.04 (6.9%) | $6.08 | $5.63 | 421,616 | $263.05 M |
| 03/26/2025 | $5.94 | $5.70 (-4.04%) | $6.04 | $5.67 | 313,896 | $248.24 M |
| 03/25/2025 | $6.20 | $5.90 (-4.84%) | $6.24 | $5.82 | 305,368 | $256.95 M |
| 03/24/2025 | $6.15 | $6.17 (0.33%) | $6.27 | $6.06 | 304,600 | $268.71 M |
| 03/21/2025 | $6.08 | $5.91 (-2.8%) | $6.12 | $5.86 | 443,300 | $257.38 M |
| 03/20/2025 | $5.62 | $6.20 (10.32%) | $6.24 | $5.60 | 555,741 | $270.01 M |
| 03/19/2025 | $5.52 | $5.70 (3.26%) | $5.78 | $5.46 | 470,500 | $248.24 M |
| 03/18/2025 | $5.75 | $5.50 (-4.35%) | $5.87 | $5.46 | 440,100 | $239.53 M |
| 03/17/2025 | $5.56 | $5.79 (4.14%) | $5.81 | $5.54 | 482,242 | $252.16 M |
| 03/14/2025 | $5.70 | $5.52 (-3.16%) | $5.88 | $5.50 | 602,403 | $240.40 M |
| 03/13/2025 | $6.07 | $5.61 (-7.58%) | $6.26 | $5.58 | 525,542 | $244.32 M |
| 03/12/2025 | $6.13 | $6.13 (0%) | $6.37 | $6.02 | 472,235 | $266.97 M |
| 03/11/2025 | $5.89 | $5.87 (-0.34%) | $6.26 | $5.71 | 694,410 | $255.64 M |
| 03/10/2025 | $6.39 | $5.90 (-7.67%) | $6.54 | $5.67 | 2.41 M | $256.95 M |
| 03/07/2025 | $6.38 | $6.64 (4.08%) | $6.64 | $6.09 | 381,900 | $289.18 M |
| 03/06/2025 | $6.66 | $6.36 (-4.5%) | $6.70 | $6.24 | 318,200 | $276.98 M |
| 03/05/2025 | $6.49 | $6.75 (4.01%) | $6.76 | $6.44 | 317,900 | $293.97 M |
| 03/04/2025 | $6.79 | $6.49 (-4.42%) | $6.79 | $6.13 | 679,000 | $282.64 M |
| 03/03/2025 | $7.16 | $7.07 (-1.26%) | $7.54 | $6.95 | 594,800 | $307.90 M |
| 02/28/2025 | $6.97 | $7.06 (1.29%) | $7.08 | $6.78 | 376,584 | $307.47 M |
| 02/27/2025 | $7.02 | $7.02 (0%) | $7.23 | $6.91 | 317,421 | $305.73 M |
| 02/26/2025 | $7.16 | $6.94 (-3.07%) | $7.28 | $6.93 | 443,600 | $302.24 M |
| 02/25/2025 | $7.46 | $7.19 (-3.62%) | $7.56 | $7.02 | 730,605 | $313.13 M |
| 02/24/2025 | $7.97 | $7.51 (-5.77%) | $8.18 | $7.44 | 580,277 | $327.07 M |
| 02/21/2025 | $7.96 | $7.89 (-0.88%) | $8.37 | $7.70 | 703,509 | $343.61 M |
| 02/20/2025 | $8.18 | $7.96 (-2.69%) | $8.57 | $7.76 | 786,600 | $346.66 M |
| 02/19/2025 | $8.94 | $8.24 (-7.83%) | $9.24 | $8.13 | 1.28 M | $358.86 M |
| 02/18/2025 | $7.87 | $8.70 (10.55%) | $8.92 | $7.60 | 2.33 M | $378.89 M |
| 02/14/2025 | $6.55 | $7.57 (15.57%) | $7.62 | $6.52 | 1.74 M | $329.68 M |
| 02/13/2025 | $6.87 | $6.40 (-6.84%) | $7.75 | $6.20 | 3.99 M | $278.72 M |
| 02/12/2025 | $5.62 | $5.91 (5.16%) | $5.95 | $5.43 | 1.29 M | $257.38 M |
| 02/11/2025 | $5.71 | $5.74 (0.53%) | $5.81 | $5.56 | 443,200 | $249.98 M |
| 02/10/2025 | $5.43 | $5.62 (3.5%) | $5.99 | $5.39 | 531,933 | $244.75 M |
| 02/07/2025 | $5.38 | $5.37 (-0.19%) | $5.45 | $5.19 | 181,112 | $214.61 M |
| 02/06/2025 | $5.51 | $5.39 (-2.18%) | $5.58 | $5.29 | 241,207 | $215.41 M |
| 02/05/2025 | $5.37 | $5.46 (1.68%) | $5.49 | $5.14 | 256,627 | $218.21 M |
| 02/04/2025 | $4.68 | $5.36 (14.53%) | $5.37 | $4.66 | 306,000 | $214.21 M |
| 02/03/2025 | $4.54 | $4.62 (1.76%) | $4.73 | $4.30 | 268,751 | $184.64 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.
