5 DAY PERFORMANCE
-40.36%
1 MONTH PERFORMANCE
-38.13%
3 MONTH PERFORMANCE
+1.54%
6 MONTH PERFORMANCE
+50.57%
YEAR-TO-DATE PERFORMANCE
+2.06%
1 YEAR PERFORMANCE
+8.49%
Oportun Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.13 | $6.13 (0%) | $6.37 | $6.02 | 472,231 | $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 |
| 01/31/2025 | $4.10 | $4.60 (12.2%) | $4.62 | $4.10 | 369,300 | $183.84 M |
| 01/30/2025 | $4.02 | $4.10 (1.99%) | $4.15 | $3.96 | 313,710 | $163.85 M |
| 01/29/2025 | $3.92 | $3.99 (1.79%) | $4.09 | $3.90 | 466,400 | $159.46 M |
| 01/28/2025 | $3.86 | $3.96 (2.59%) | $4.01 | $3.76 | 250,000 | $158.26 M |
| 01/27/2025 | $3.83 | $3.84 (0.26%) | $3.90 | $3.75 | 277,329 | $153.46 M |
| 01/24/2025 | $3.79 | $3.83 (1.06%) | $3.88 | $3.67 | 188,187 | $153.06 M |
| 01/23/2025 | $3.79 | $3.81 (0.53%) | $3.85 | $3.76 | 171,400 | $152.26 M |
| 01/22/2025 | $3.70 | $3.80 (2.7%) | $3.87 | $3.70 | 188,027 | $151.86 M |
| 01/21/2025 | $3.93 | $3.71 (-5.6%) | $3.96 | $3.62 | 297,541 | $148.27 M |
| 01/17/2025 | $3.90 | $3.93 (0.77%) | $3.99 | $3.84 | 134,622 | $157.06 M |
| 01/16/2025 | $3.90 | $3.88 (-0.51%) | $3.94 | $3.83 | 87,700 | $155.06 M |
| 01/15/2025 | $3.84 | $3.88 (1.04%) | $3.95 | $3.83 | 184,115 | $155.06 M |
| 01/14/2025 | $3.69 | $3.74 (1.36%) | $3.79 | $3.65 | 111,647 | $149.47 M |
| 01/13/2025 | $3.58 | $3.66 (2.23%) | $3.76 | $3.53 | 221,825 | $146.27 M |
| 01/10/2025 | $3.68 | $3.61 (-1.9%) | $3.68 | $3.45 | 233,800 | $144.27 M |
| 01/08/2025 | $3.74 | $3.75 (0.27%) | $3.79 | $3.61 | 121,100 | $149.87 M |
| 01/07/2025 | $3.99 | $3.78 (-5.26%) | $4.00 | $3.72 | 195,543 | $151.07 M |
| 01/06/2025 | $3.94 | $3.96 (0.51%) | $4.05 | $3.94 | 182,860 | $158.26 M |
| 01/03/2025 | $3.94 | $4.00 (1.52%) | $4.05 | $3.89 | 231,700 | $159.86 M |
| 01/02/2025 | $3.87 | $3.89 (0.52%) | $3.95 | $3.85 | 134,209 | $155.46 M |
| 12/31/2024 | $3.97 | $3.88 (-2.27%) | $4.00 | $3.85 | 126,800 | $155.06 M |
| 12/30/2024 | $4.06 | $3.98 (-1.97%) | $4.06 | $3.87 | 191,700 | $159.06 M |
| 12/27/2024 | $4.26 | $4.07 (-4.46%) | $4.28 | $4.06 | 174,900 | $162.65 M |
| 12/26/2024 | $4.02 | $4.25 (5.72%) | $4.33 | $3.95 | 178,871 | $169.85 M |
| 12/24/2024 | $3.88 | $4.00 (3.09%) | $4.05 | $3.79 | 130,515 | $159.86 M |
| 12/23/2024 | $3.94 | $3.89 (-1.27%) | $3.95 | $3.74 | 164,100 | $155.46 M |
| 12/20/2024 | $3.86 | $3.93 (1.81%) | $4.00 | $3.67 | 460,444 | $157.06 M |
| 12/19/2024 | $3.69 | $3.86 (4.61%) | $3.93 | $3.60 | 326,048 | $154.26 M |
| 12/18/2024 | $3.90 | $3.60 (-7.69%) | $3.91 | $3.56 | 163,747 | $143.87 M |
| 12/17/2024 | $3.89 | $3.88 (-0.26%) | $3.91 | $3.81 | 92,800 | $155.06 M |
| 12/16/2024 | $3.90 | $3.88 (-0.51%) | $3.99 | $3.81 | 160,928 | $155.06 M |
| 12/13/2024 | $3.88 | $3.90 (0.52%) | $3.93 | $3.81 | 112,910 | $155.86 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.
