5 DAY PERFORMANCE
-1.12%
1 MONTH PERFORMANCE
+7.44%
3 MONTH PERFORMANCE
+61.64%
6 MONTH PERFORMANCE
+77.00%
YEAR-TO-DATE PERFORMANCE
+82.47%
1 YEAR PERFORMANCE
+178.74%
Oportun Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $6.90 | $7.08 (2.61%) | $7.11 | $6.88 | 340.25 K | $322.12 M |
| 07/02/2025 | $6.73 | $6.87 (2.08%) | $6.92 | $6.64 | 624.60 K | $312.56 M |
| 07/01/2025 | $7.06 | $6.74 (-4.53%) | $7.22 | $6.60 | 945.59 K | $306.65 M |
| 06/30/2025 | $7.23 | $7.16 (-0.97%) | $7.74 | $7.15 | 1.59 M | $325.76 M |
| 06/27/2025 | $7.40 | $7.36 (-0.54%) | $7.55 | $7.10 | 5.31 M | $334.86 M |
| 06/26/2025 | $6.86 | $7.45 (8.6%) | $7.48 | $6.86 | 576.05 K | $338.95 M |
| 06/25/2025 | $7.24 | $6.83 (-5.66%) | $7.27 | $6.81 | 311.50 K | $310.74 M |
| 06/24/2025 | $7.02 | $7.07 (0.71%) | $7.43 | $6.91 | 712.13 K | $321.66 M |
| 06/23/2025 | $6.78 | $6.82 (0.59%) | $6.91 | $6.32 | 519.35 K | $310.29 M |
| 06/20/2025 | $7.17 | $6.83 (-4.74%) | $7.22 | $6.79 | 583.50 K | $310.74 M |
| 06/18/2025 | $6.80 | $7.00 (2.94%) | $7.07 | $6.70 | 358.53 K | $318.48 M |
| 06/17/2025 | $7.24 | $6.79 (-6.22%) | $7.31 | $6.78 | 288.10 K | $308.92 M |
| 06/16/2025 | $6.97 | $7.32 (5.02%) | $7.35 | $6.91 | 300.91 K | $333.04 M |
| 06/13/2025 | $6.79 | $6.81 (0.29%) | $7.00 | $6.73 | 281.13 K | $309.83 M |
| 06/12/2025 | $7.38 | $7.01 (-5.01%) | $7.50 | $7.00 | 339.05 K | $318.93 M |
| 06/11/2025 | $6.94 | $7.40 (6.63%) | $7.44 | $6.66 | 467.80 K | $336.68 M |
| 06/10/2025 | $6.81 | $6.90 (1.32%) | $7.09 | $6.63 | 499.50 K | $313.93 M |
| 06/09/2025 | $7.12 | $6.81 (-4.35%) | $7.16 | $6.81 | 443.04 K | $309.83 M |
| 06/06/2025 | $6.70 | $7.03 (4.93%) | $7.05 | $6.68 | 408.19 K | $319.84 M |
| 06/05/2025 | $6.29 | $6.59 (4.77%) | $6.86 | $6.26 | 610.70 K | $299.82 M |
| 06/04/2025 | $6.70 | $6.24 (-6.87%) | $6.82 | $6.22 | 225.60 K | $283.90 M |
| 06/03/2025 | $6.28 | $6.67 (6.21%) | $6.67 | $6.22 | 228.27 K | $303.46 M |
| 06/02/2025 | $6.64 | $6.29 (-5.27%) | $6.79 | $6.14 | 421.64 K | $286.17 M |
| 05/30/2025 | $6.59 | $6.65 (0.91%) | $6.68 | $6.42 | 292.22 K | $302.55 M |
| 05/29/2025 | $6.59 | $6.66 (1.06%) | $6.69 | $6.46 | 213.70 K | $303.01 M |
| 05/28/2025 | $6.39 | $6.59 (3.13%) | $6.59 | $6.25 | 249.44 K | $299.82 M |
| 05/27/2025 | $6.20 | $6.37 (2.74%) | $6.43 | $6.13 | 346.40 K | $289.81 M |
| 05/23/2025 | $6.21 | $6.15 (-0.97%) | $6.35 | $6.11 | 264.96 K | $279.80 M |
| 05/22/2025 | $6.39 | $6.40 (0.16%) | $6.48 | $6.25 | 205.00 K | $291.18 M |
| 05/21/2025 | $6.79 | $6.47 (-4.71%) | $6.87 | $6.39 | 248.81 K | $294.36 M |
| 05/20/2025 | $6.85 | $6.92 (1.02%) | $6.95 | $6.71 | 255.11 K | $314.84 M |
| 05/19/2025 | $6.58 | $6.90 (4.86%) | $7.04 | $6.48 | 266.31 K | $313.93 M |
| 05/16/2025 | $6.94 | $6.75 (-2.74%) | $7.00 | $6.67 | 331.51 K | $307.10 M |
| 05/15/2025 | $7.15 | $6.92 (-3.22%) | $7.20 | $6.69 | 308.82 K | $314.84 M |
| 05/14/2025 | $7.35 | $7.15 (-2.72%) | $7.47 | $6.94 | 497.06 K | $325.30 M |
| 05/13/2025 | $6.75 | $7.29 (8%) | $7.36 | $6.75 | 564.10 K | $331.67 M |
| 05/12/2025 | $7.41 | $6.75 (-8.91%) | $7.58 | $6.67 | 926.90 K | $307.10 M |
| 05/09/2025 | $7.10 | $6.71 (-5.49%) | $7.47 | $6.52 | 891.15 K | $305.28 M |
| 05/08/2025 | $5.73 | $6.15 (7.33%) | $6.22 | $5.70 | 717.20 K | $279.80 M |
| 05/07/2025 | $5.45 | $5.56 (2.02%) | $5.65 | $5.41 | 312.00 K | $252.96 M |
| 05/06/2025 | $5.48 | $5.44 (-0.73%) | $5.62 | $5.35 | 296.80 K | $247.50 M |
| 05/05/2025 | $5.26 | $5.56 (5.7%) | $5.68 | $5.24 | 272.00 K | $252.96 M |
| 05/02/2025 | $5.30 | $5.33 (0.57%) | $5.36 | $5.13 | 195.70 K | $242.50 M |
| 05/01/2025 | $5.13 | $5.12 (-0.19%) | $5.30 | $5.03 | 235.30 K | $232.94 M |
| 04/30/2025 | $5.00 | $5.12 (2.4%) | $5.15 | $4.77 | 223.85 K | $232.94 M |
| 04/29/2025 | $5.32 | $5.14 (-3.38%) | $5.39 | $5.11 | 210.02 K | $233.85 M |
| 04/28/2025 | $5.13 | $5.32 (3.7%) | $5.34 | $5.12 | 205.61 K | $242.04 M |
| 04/25/2025 | $5.01 | $5.13 (2.4%) | $5.15 | $4.96 | 192.80 K | $233.40 M |
| 04/24/2025 | $4.82 | $5.04 (4.56%) | $5.06 | $4.70 | 206.80 K | $229.30 M |
| 04/23/2025 | $4.76 | $4.79 (0.63%) | $4.96 | $4.73 | 248.47 K | $217.93 M |
| 04/22/2025 | $4.40 | $4.62 (5%) | $4.64 | $4.39 | 191.10 K | $210.19 M |
| 04/21/2025 | $4.58 | $4.37 (-4.59%) | $4.69 | $4.35 | 290.91 K | $198.82 M |
| 04/17/2025 | $4.42 | $4.61 (4.3%) | $4.67 | $4.40 | 399.40 K | $209.74 M |
| 04/16/2025 | $4.11 | $4.41 (7.3%) | $4.45 | $4.05 | 489.94 K | $200.64 M |
| 04/15/2025 | $4.17 | $4.11 (-1.44%) | $4.23 | $4.11 | 288.16 K | $186.99 M |
| 04/14/2025 | $4.27 | $4.14 (-3.04%) | $4.32 | $4.11 | 270.00 K | $188.36 M |
| 04/11/2025 | $4.27 | $4.22 (-1.17%) | $4.45 | $4.15 | 530.60 K | $192.00 M |
| 04/10/2025 | $4.41 | $4.43 (0.45%) | $4.59 | $4.15 | 510.02 K | $201.55 M |
| 04/09/2025 | $4.30 | $4.58 (6.51%) | $4.95 | $4.08 | 732.45 K | $208.37 M |
| 04/08/2025 | $4.86 | $4.35 (-10.49%) | $5.28 | $4.28 | 388.40 K | $197.91 M |
| 04/07/2025 | $4.14 | $4.62 (11.59%) | $4.76 | $4.10 | 612.43 K | $210.19 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.
