5 DAY PERFORMANCE
-0.78%
1 MONTH PERFORMANCE
-6.06%
3 MONTH PERFORMANCE
+11.06%
6 MONTH PERFORMANCE
-6.40%
YEAR-TO-DATE PERFORMANCE
-3.21%
1 YEAR PERFORMANCE
-24.93%
Oportun Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.16 | $5.40 (4.65%) | $5.50 | $5.12 | 642.13 K | $261.89 M |
| 06/18/2026 | $5.10 | $5.16 (1.18%) | $5.25 | $5.01 | 1.11 M | $250.25 M |
| 06/17/2026 | $5.13 | $5.01 (-2.34%) | $5.33 | $4.99 | 384.50 K | $242.98 M |
| 06/16/2026 | $5.27 | $5.21 (-1.14%) | $5.37 | $5.18 | 382.70 K | $252.68 M |
| 06/15/2026 | $5.32 | $5.21 (-2.07%) | $5.44 | $5.13 | 299.90 K | $252.68 M |
| 06/12/2026 | $5.09 | $5.25 (3.14%) | $5.26 | $5.05 | 294.40 K | $254.62 M |
| 06/11/2026 | $4.95 | $5.04 (1.82%) | $5.07 | $4.84 | 398.20 K | $244.43 M |
| 06/10/2026 | $4.92 | $4.90 (-0.41%) | $5.05 | $4.88 | 356.50 K | $237.64 M |
| 06/09/2026 | $4.76 | $4.92 (3.36%) | $4.99 | $4.76 | 489.05 K | $238.61 M |
| 06/08/2026 | $4.77 | $4.77 (0%) | $4.80 | $4.65 | 211.33 K | $231.34 M |
| 06/05/2026 | $4.83 | $4.75 (-1.66%) | $4.90 | $4.72 | 180.12 K | $230.37 M |
| 06/04/2026 | $4.77 | $4.82 (1.05%) | $4.91 | $4.76 | 263.40 K | $233.76 M |
| 06/03/2026 | $5.04 | $4.72 (-6.35%) | $5.07 | $4.71 | 625.44 K | $228.91 M |
| 06/02/2026 | $5.21 | $5.06 (-2.88%) | $5.27 | $5.00 | 575.85 K | $245.40 M |
| 06/01/2026 | $5.37 | $5.25 (-2.23%) | $5.45 | $5.24 | 523.80 K | $254.62 M |
| 05/29/2026 | $5.35 | $5.42 (1.31%) | $5.50 | $5.30 | 786.40 K | $262.86 M |
| 05/28/2026 | $5.22 | $5.29 (1.34%) | $5.35 | $5.08 | 2.52 M | $256.56 M |
| 05/27/2026 | $5.42 | $5.21 (-3.87%) | $5.59 | $5.19 | 2.17 M | $252.68 M |
| 05/26/2026 | $5.48 | $5.44 (-0.73%) | $5.57 | $5.37 | 499.84 K | $263.83 M |
| 05/22/2026 | $5.44 | $5.45 (0.18%) | $5.49 | $5.35 | 278.70 K | $264.32 M |
| 05/21/2026 | $5.40 | $5.42 (0.37%) | $5.43 | $5.21 | 271.64 K | $262.86 M |
| 05/20/2026 | $5.27 | $5.45 (3.42%) | $5.45 | $5.17 | 314.00 K | $264.32 M |
| 05/19/2026 | $5.20 | $5.25 (0.96%) | $5.28 | $5.12 | 370.30 K | $254.62 M |
| 05/18/2026 | $5.30 | $5.22 (-1.51%) | $5.43 | $5.21 | 245.84 K | $253.16 M |
| 05/15/2026 | $5.33 | $5.25 (-1.5%) | $5.45 | $5.10 | 387.74 K | $254.62 M |
| 05/14/2026 | $5.34 | $5.38 (0.75%) | $5.44 | $5.29 | 294.10 K | $260.92 M |
| 05/13/2026 | $5.60 | $5.30 (-5.36%) | $5.66 | $5.29 | 362.30 K | $257.04 M |
| 05/12/2026 | $5.47 | $5.66 (3.47%) | $5.66 | $5.41 | 475.43 K | $274.50 M |
| 05/11/2026 | $5.81 | $5.47 (-5.85%) | $5.87 | $5.39 | 473.95 K | $265.29 M |
| 05/08/2026 | $5.51 | $5.75 (4.36%) | $5.86 | $5.12 | 479.74 K | $278.87 M |
| 05/07/2026 | $5.83 | $5.75 (-1.37%) | $5.96 | $5.72 | 401.50 K | $278.87 M |
| 05/06/2026 | $5.64 | $5.81 (3.01%) | $5.84 | $5.61 | 311.93 K | $281.78 M |
| 05/05/2026 | $5.75 | $5.56 (-3.3%) | $5.76 | $5.54 | 397.03 K | $269.65 M |
| 05/04/2026 | $5.72 | $5.70 (-0.35%) | $5.94 | $5.65 | 654.00 K | $276.44 M |
| 05/01/2026 | $6.09 | $5.73 (-5.91%) | $6.09 | $5.72 | 317.90 K | $277.90 M |
| 04/30/2026 | $5.75 | $6.09 (5.91%) | $6.14 | $5.63 | 538.00 K | $295.36 M |
| 04/29/2026 | $5.91 | $5.79 (-2.03%) | $6.05 | $5.76 | 373.32 K | $280.81 M |
| 04/28/2026 | $5.91 | $6.03 (2.03%) | $6.11 | $5.60 | 470.77 K | $292.45 M |
| 04/27/2026 | $5.75 | $5.91 (2.78%) | $5.97 | $5.75 | 487.11 K | $286.63 M |
| 04/24/2026 | $5.70 | $5.77 (1.23%) | $5.79 | $5.62 | 334.10 K | $279.84 M |
| 04/23/2026 | $5.74 | $5.74 (0%) | $5.77 | $5.57 | 399.10 K | $278.38 M |
| 04/22/2026 | $5.73 | $5.75 (0.35%) | $5.87 | $5.64 | 467.80 K | $278.87 M |
| 04/21/2026 | $5.80 | $5.69 (-1.9%) | $5.97 | $5.64 | 435.80 K | $275.96 M |
| 04/20/2026 | $5.89 | $5.82 (-1.19%) | $6.03 | $5.78 | 352.07 K | $282.26 M |
| 04/17/2026 | $5.48 | $5.88 (7.3%) | $6.15 | $5.48 | 838.30 K | $285.17 M |
| 04/16/2026 | $5.39 | $5.34 (-0.93%) | $5.42 | $5.31 | 218.70 K | $258.98 M |
| 04/15/2026 | $5.34 | $5.39 (0.94%) | $5.47 | $5.31 | 294.22 K | $261.41 M |
| 04/14/2026 | $5.15 | $5.33 (3.5%) | $5.35 | $5.15 | 322.04 K | $258.50 M |
| 04/13/2026 | $4.84 | $5.11 (5.58%) | $5.14 | $4.84 | 407.72 K | $247.83 M |
| 04/10/2026 | $4.83 | $4.91 (1.66%) | $4.95 | $4.79 | 460.94 K | $238.13 M |
| 04/09/2026 | $4.76 | $4.84 (1.68%) | $4.85 | $4.67 | 256.91 K | $234.73 M |
| 04/08/2026 | $4.99 | $4.87 (-2.4%) | $5.06 | $4.78 | 300.82 K | $236.19 M |
| 04/07/2026 | $4.65 | $4.76 (2.37%) | $4.81 | $4.65 | 321.72 K | $230.85 M |
| 04/06/2026 | $4.62 | $4.72 (2.16%) | $4.85 | $4.62 | 309.90 K | $228.91 M |
| 04/02/2026 | $4.37 | $4.61 (5.49%) | $4.70 | $4.35 | 438.74 K | $223.58 M |
| 04/01/2026 | $4.66 | $4.57 (-1.93%) | $4.72 | $4.55 | 311.32 K | $221.64 M |
| 03/31/2026 | $4.52 | $4.61 (1.99%) | $4.63 | $4.33 | 386.30 K | $223.58 M |
| 03/30/2026 | $4.47 | $4.43 (-0.89%) | $4.53 | $4.35 | 344.90 K | $214.85 M |
| 03/27/2026 | $4.64 | $4.48 (-3.45%) | $4.69 | $4.48 | 590.53 K | $217.27 M |
| 03/26/2026 | $4.60 | $4.71 (2.39%) | $4.84 | $4.60 | 459.90 K | $228.43 M |
| 03/25/2026 | $4.71 | $4.64 (-1.49%) | $4.76 | $4.57 | 497.60 K | $225.03 M |
| 03/24/2026 | $4.54 | $4.59 (1.1%) | $4.63 | $4.43 | 337.50 K | $222.61 M |
| 03/23/2026 | $4.54 | $4.61 (1.54%) | $4.72 | $4.49 | 493.13 K | $223.58 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.
