• SPX
  • $5,994.40
  • 0.36 %
  • $21.30
  • DJI
  • $43,988.98
  • 0.59 %
  • $259.63
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,072.39
  • -0.84 %
  • -$68.35
  • IXIC
  • $19,279.04
  • 0.05 %
  • $9.58
Oportun Financial Corporation (OPRT) Charts

Oportun Financial Corporation (OPRT) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$3.10

$0.15

(5%)

Day's range
$2.91
Day's range
$3.15
  • 5 DAY PERFORMANCE

    +15.67%
  • 1 MONTH PERFORMANCE

    +16.98%
  • 3 MONTH PERFORMANCE

    +6.90%
  • 6 MONTH PERFORMANCE

    -14.84%
  • YEAR-TO-DATE PERFORMANCE

    -20.72%
  • 1 YEAR PERFORMANCE

    +20.16%

Oportun Financial Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $2.91 $3.08   (5.84%) $3.15 $2.91 202,251 $122.64 M
11/07/2024 $2.89 $2.95   (2.08%) $3.02 $2.89 98,178 $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
08/16/2024 $3.10 $3.10   (0%) $3.21 $3.07 134,144 $123.43 M
08/15/2024 $3.05 $3.13   (2.62%) $3.21 $3.01 177,238 $124.63 M
08/14/2024 $3.04 $3.02   (-0.66%) $3.12 $2.93 152,600 $120.25 M
08/13/2024 $2.89 $3.05   (5.54%) $3.11 $2.86 178,636 $121.44 M
08/12/2024 $3.09 $2.89   (-6.47%) $3.10 $2.81 328,121 $115.07 M
08/09/2024 $3.20 $3.08   (-3.75%) $3.31 $2.72 550,500 $122.64 M
08/08/2024 $2.82 $2.90   (2.84%) $2.98 $2.77 213,130 $115.47 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.