5 DAY PERFORMANCE
-10.65%
1 MONTH PERFORMANCE
+8.47%
3 MONTH PERFORMANCE
-8.90%
6 MONTH PERFORMANCE
+9.17%
YEAR-TO-DATE PERFORMANCE
-3.21%
1 YEAR PERFORMANCE
-5.88%
Oportun Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.69 | $5.74 (0.79%) | $5.84 | $5.69 | 145.75 K | $280.33 M |
| 05/05/2026 | $5.75 | $5.56 (-3.3%) | $5.76 | $5.54 | 397.03 K | $267.85 M |
| 05/04/2026 | $5.72 | $5.70 (-0.35%) | $5.94 | $5.65 | 654.00 K | $274.60 M |
| 05/01/2026 | $6.09 | $5.73 (-5.91%) | $6.09 | $5.72 | 317.90 K | $276.04 M |
| 04/30/2026 | $5.75 | $6.09 (5.91%) | $6.14 | $5.63 | 538.00 K | $293.39 M |
| 04/29/2026 | $5.91 | $5.79 (-2.03%) | $6.05 | $5.76 | 373.32 K | $278.93 M |
| 04/28/2026 | $5.91 | $6.03 (2.03%) | $6.11 | $5.60 | 470.77 K | $290.50 M |
| 04/27/2026 | $5.75 | $5.91 (2.78%) | $5.97 | $5.75 | 487.11 K | $284.71 M |
| 04/24/2026 | $5.70 | $5.77 (1.23%) | $5.79 | $5.62 | 334.10 K | $277.97 M |
| 04/23/2026 | $5.74 | $5.74 (0%) | $5.77 | $5.57 | 399.10 K | $276.52 M |
| 04/22/2026 | $5.73 | $5.75 (0.35%) | $5.87 | $5.64 | 467.80 K | $277.01 M |
| 04/21/2026 | $5.80 | $5.69 (-1.9%) | $5.97 | $5.64 | 435.80 K | $274.12 M |
| 04/20/2026 | $5.89 | $5.82 (-1.19%) | $6.03 | $5.78 | 352.07 K | $280.38 M |
| 04/17/2026 | $5.48 | $5.88 (7.3%) | $6.15 | $5.48 | 838.30 K | $283.27 M |
| 04/16/2026 | $5.39 | $5.34 (-0.93%) | $5.42 | $5.31 | 218.70 K | $257.25 M |
| 04/15/2026 | $5.34 | $5.39 (0.94%) | $5.47 | $5.31 | 294.22 K | $259.66 M |
| 04/14/2026 | $5.15 | $5.33 (3.5%) | $5.35 | $5.15 | 322.04 K | $256.77 M |
| 04/13/2026 | $4.84 | $5.11 (5.58%) | $5.14 | $4.84 | 407.72 K | $246.17 M |
| 04/10/2026 | $4.83 | $4.91 (1.66%) | $4.95 | $4.79 | 460.94 K | $236.54 M |
| 04/09/2026 | $4.76 | $4.84 (1.68%) | $4.85 | $4.67 | 256.91 K | $233.17 M |
| 04/08/2026 | $4.99 | $4.87 (-2.4%) | $5.06 | $4.78 | 300.82 K | $234.61 M |
| 04/07/2026 | $4.65 | $4.76 (2.37%) | $4.81 | $4.65 | 321.72 K | $229.31 M |
| 04/06/2026 | $4.62 | $4.72 (2.16%) | $4.85 | $4.62 | 309.90 K | $227.39 M |
| 04/02/2026 | $4.37 | $4.61 (5.49%) | $4.70 | $4.35 | 438.74 K | $222.09 M |
| 04/01/2026 | $4.66 | $4.57 (-1.93%) | $4.72 | $4.55 | 311.32 K | $220.16 M |
| 03/31/2026 | $4.52 | $4.61 (1.99%) | $4.63 | $4.33 | 386.30 K | $222.09 M |
| 03/30/2026 | $4.47 | $4.43 (-0.89%) | $4.53 | $4.35 | 344.90 K | $213.42 M |
| 03/27/2026 | $4.64 | $4.48 (-3.45%) | $4.69 | $4.48 | 590.53 K | $215.82 M |
| 03/26/2026 | $4.60 | $4.71 (2.39%) | $4.84 | $4.60 | 459.90 K | $226.90 M |
| 03/25/2026 | $4.71 | $4.64 (-1.49%) | $4.76 | $4.57 | 497.60 K | $223.53 M |
| 03/24/2026 | $4.54 | $4.59 (1.1%) | $4.63 | $4.43 | 337.50 K | $221.12 M |
| 03/23/2026 | $4.54 | $4.61 (1.54%) | $4.72 | $4.49 | 493.13 K | $222.09 M |
| 03/20/2026 | $4.28 | $4.45 (3.97%) | $4.49 | $4.26 | 651.45 K | $214.38 M |
| 03/19/2026 | $4.04 | $4.29 (6.19%) | $4.34 | $4.03 | 484.00 K | $206.67 M |
| 03/18/2026 | $4.46 | $4.13 (-7.4%) | $4.47 | $4.13 | 478.30 K | $198.96 M |
| 03/17/2026 | $4.36 | $4.54 (4.13%) | $4.76 | $4.36 | 967.00 K | $218.71 M |
| 03/16/2026 | $4.33 | $4.34 (0.23%) | $4.39 | $4.28 | 482.80 K | $209.08 M |
| 03/13/2026 | $4.57 | $4.26 (-6.78%) | $4.67 | $4.26 | 627.94 K | $205.23 M |
| 03/12/2026 | $4.54 | $4.58 (0.88%) | $4.69 | $4.52 | 729.33 K | $220.64 M |
| 03/11/2026 | $4.86 | $4.68 (-3.7%) | $4.90 | $4.46 | 856.90 K | $225.46 M |
| 03/10/2026 | $5.09 | $4.85 (-4.72%) | $5.19 | $4.80 | 1.56 M | $233.65 M |
| 03/09/2026 | $5.05 | $5.12 (1.39%) | $5.14 | $4.77 | 629.30 K | $246.66 M |
| 03/06/2026 | $5.13 | $5.15 (0.39%) | $5.26 | $5.05 | 471.24 K | $248.10 M |
| 03/05/2026 | $5.25 | $5.27 (0.38%) | $5.34 | $5.13 | 575.55 K | $253.88 M |
| 03/04/2026 | $5.51 | $5.31 (-3.63%) | $5.58 | $5.27 | 720.74 K | $255.81 M |
| 03/03/2026 | $5.18 | $5.46 (5.41%) | $5.47 | $5.08 | 707.60 K | $263.04 M |
| 03/02/2026 | $5.12 | $5.37 (4.88%) | $5.55 | $5.06 | 711.30 K | $258.70 M |
| 02/27/2026 | $5.06 | $5.18 (2.37%) | $5.44 | $4.93 | 1.33 M | $249.55 M |
| 02/26/2026 | $5.47 | $5.46 (-0.18%) | $5.64 | $5.41 | 454.60 K | $263.04 M |
| 02/25/2026 | $5.18 | $5.51 (6.37%) | $5.61 | $5.15 | 455.33 K | $265.44 M |
| 02/24/2026 | $4.92 | $5.14 (4.47%) | $5.21 | $4.87 | 508.53 K | $247.62 M |
| 02/23/2026 | $5.15 | $4.92 (-4.47%) | $5.18 | $4.87 | 648.10 K | $237.02 M |
| 02/20/2026 | $5.08 | $5.20 (2.36%) | $5.24 | $4.99 | 1.24 M | $242.90 M |
| 02/19/2026 | $5.14 | $5.11 (-0.58%) | $5.25 | $5.03 | 462.64 K | $238.69 M |
| 02/18/2026 | $5.03 | $5.23 (3.98%) | $5.25 | $5.01 | 490.20 K | $244.30 M |
| 02/17/2026 | $4.96 | $5.03 (1.41%) | $5.07 | $4.83 | 488.91 K | $234.96 M |
| 02/13/2026 | $4.89 | $4.96 (1.43%) | $5.15 | $4.76 | 692.80 K | $231.69 M |
| 02/12/2026 | $5.44 | $4.92 (-9.56%) | $5.45 | $4.85 | 667.50 K | $229.82 M |
| 02/11/2026 | $5.56 | $5.40 (-2.88%) | $5.67 | $5.35 | 467.03 K | $252.24 M |
| 02/10/2026 | $5.50 | $5.51 (0.18%) | $5.64 | $5.45 | 685.90 K | $257.38 M |
| 02/09/2026 | $5.59 | $5.50 (-1.61%) | $5.67 | $5.50 | 257.25 K | $256.91 M |
| 02/06/2026 | $5.41 | $5.62 (3.88%) | $5.78 | $5.41 | 563.04 K | $262.52 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.
