5 DAY PERFORMANCE
+0.96%
1 MONTH PERFORMANCE
-7.56%
3 MONTH PERFORMANCE
+3.34%
6 MONTH PERFORMANCE
-22.42%
YEAR-TO-DATE PERFORMANCE
-0.57%
1 YEAR PERFORMANCE
+45.71%
Oportun Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/29/2025 | $5.58 | $5.36 (-3.94%) | $5.58 | $5.24 | 588.62 K | $249.63 M |
| 10/28/2025 | $5.54 | $5.60 (1.08%) | $5.64 | $5.46 | 373.52 K | $260.80 M |
| 10/27/2025 | $5.75 | $5.56 (-3.3%) | $5.78 | $5.54 | 353.90 K | $258.94 M |
| 10/24/2025 | $5.70 | $5.70 (0%) | $5.84 | $5.64 | 367.24 K | $265.46 M |
| 10/23/2025 | $5.51 | $5.60 (1.63%) | $5.68 | $5.47 | 314.90 K | $260.80 M |
| 10/22/2025 | $5.48 | $5.51 (0.55%) | $5.52 | $5.30 | 665.83 K | $256.61 M |
| 10/21/2025 | $5.43 | $5.49 (1.1%) | $5.50 | $5.32 | 484.10 K | $255.68 M |
| 10/20/2025 | $5.25 | $5.43 (3.43%) | $5.50 | $5.15 | 337.20 K | $252.89 M |
| 10/17/2025 | $5.20 | $5.20 (0%) | $5.26 | $5.10 | 1.02 M | $242.17 M |
| 10/16/2025 | $5.56 | $5.24 (-5.76%) | $5.61 | $5.20 | 566.20 K | $244.04 M |
| 10/15/2025 | $5.58 | $5.52 (-1.08%) | $5.63 | $5.48 | 493.33 K | $257.08 M |
| 10/14/2025 | $5.19 | $5.45 (5.01%) | $5.53 | $5.17 | 378.70 K | $253.82 M |
| 10/13/2025 | $5.14 | $5.26 (2.33%) | $5.34 | $5.05 | 704.78 K | $244.97 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.
