5 DAY PERFORMANCE
-34.86%
1 MONTH PERFORMANCE
-30.15%
3 MONTH PERFORMANCE
-0.78%
6 MONTH PERFORMANCE
+15.06%
YEAR-TO-DATE PERFORMANCE
-3.21%
1 YEAR PERFORMANCE
-27.89%
Oportun Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $8.04 | $8.16 (1.49%) | $8.26 | $8.00 | 1.35 M | $399.43 M |
| 09/17/2026 | $8.00 | $8.05 (0.63%) | $8.06 | $7.86 | 570.05 K | $394.05 M |
| 09/16/2026 | $7.92 | $7.80 (-1.52%) | $8.12 | $7.71 | 833.32 K | $381.81 M |
| 09/15/2026 | $8.00 | $7.86 (-1.75%) | $8.01 | $7.66 | 546.45 K | $384.75 M |
| 09/14/2026 | $7.80 | $8.10 (3.85%) | $8.12 | $7.80 | 381.47 K | $396.50 M |
| 09/11/2026 | $7.84 | $7.87 (0.38%) | $7.95 | $7.69 | 356.20 K | $385.24 M |
| 09/10/2026 | $7.68 | $7.66 (-0.26%) | $7.89 | $7.60 | 474.94 K | $374.96 M |
| 09/09/2026 | $7.90 | $7.78 (-1.52%) | $8.06 | $7.73 | 372.85 K | $380.83 M |
| 09/08/2026 | $7.79 | $7.99 (2.57%) | $8.16 | $7.75 | 538.00 K | $391.11 M |
| 09/04/2026 | $7.40 | $7.87 (6.35%) | $7.87 | $7.40 | 463.60 K | $385.24 M |
| 09/03/2026 | $7.55 | $7.41 (-1.85%) | $7.71 | $7.39 | 301.21 K | $362.72 M |
| 09/02/2026 | $7.24 | $7.43 (2.62%) | $7.63 | $7.24 | 394.04 K | $363.70 M |
| 09/01/2026 | $7.27 | $7.13 (-1.93%) | $7.30 | $7.08 | 218.42 K | $349.01 M |
| 08/31/2026 | $7.39 | $7.35 (-0.54%) | $7.45 | $7.25 | 277.84 K | $359.78 M |
| 08/28/2026 | $7.43 | $7.36 (-0.94%) | $7.67 | $7.34 | 213.70 K | $360.27 M |
| 08/27/2026 | $7.37 | $7.48 (1.49%) | $7.62 | $7.37 | 292.81 K | $366.15 M |
| 08/26/2026 | $7.45 | $7.46 (0.13%) | $7.52 | $7.28 | 163.94 K | $365.17 M |
| 08/25/2026 | $7.59 | $7.51 (-1.05%) | $7.61 | $7.44 | 187.70 K | $367.62 M |
| 08/24/2026 | $7.50 | $7.60 (1.33%) | $7.73 | $7.40 | 219.92 K | $372.02 M |
| 08/21/2026 | $7.47 | $7.50 (0.4%) | $7.63 | $7.36 | 527.73 K | $367.13 M |
| 08/20/2026 | $7.51 | $7.33 (-2.4%) | $7.51 | $7.16 | 434.30 K | $358.80 M |
| 08/19/2026 | $7.54 | $7.55 (0.13%) | $7.81 | $7.54 | 342.00 K | $369.57 M |
| 08/18/2026 | $7.49 | $7.42 (-0.93%) | $7.64 | $7.37 | 204.10 K | $363.21 M |
| 08/17/2026 | $7.59 | $7.52 (-0.92%) | $7.69 | $7.47 | 260.61 K | $368.10 M |
| 08/14/2026 | $7.70 | $7.71 (0.13%) | $7.80 | $7.56 | 316.42 K | $377.41 M |
| 08/13/2026 | $7.56 | $7.64 (1.06%) | $7.76 | $7.47 | 370.00 K | $373.98 M |
| 08/12/2026 | $7.61 | $7.52 (-1.18%) | $7.62 | $7.34 | 364.40 K | $368.10 M |
| 08/11/2026 | $7.70 | $7.60 (-1.3%) | $7.82 | $7.56 | 410.52 K | $372.02 M |
| 08/10/2026 | $8.10 | $7.74 (-4.44%) | $8.21 | $7.72 | 500.10 K | $378.87 M |
| 08/07/2026 | $8.25 | $8.09 (-1.94%) | $8.26 | $7.68 | 1.11 M | $396.01 M |
| 08/06/2026 | $6.74 | $8.05 (19.44%) | $8.30 | $6.74 | 2.45 M | $394.05 M |
| 08/05/2026 | $6.05 | $6.06 (0.17%) | $6.26 | $6.00 | 499.62 K | $296.64 M |
| 08/04/2026 | $5.83 | $6.01 (3.09%) | $6.02 | $5.83 | 628.80 K | $294.19 M |
| 08/03/2026 | $5.62 | $5.80 (3.2%) | $5.86 | $5.62 | 506.33 K | $283.91 M |
| 07/31/2026 | $5.63 | $5.54 (-1.6%) | $5.71 | $5.45 | 358.44 K | $268.68 M |
| 07/30/2026 | $5.67 | $5.63 (-0.71%) | $5.72 | $5.46 | 353.64 K | $273.05 M |
| 07/29/2026 | $5.72 | $5.70 (-0.35%) | $5.84 | $5.65 | 279.70 K | $276.44 M |
| 07/28/2026 | $5.75 | $5.74 (-0.17%) | $5.90 | $5.72 | 342.83 K | $278.38 M |
| 07/27/2026 | $5.63 | $5.71 (1.42%) | $5.81 | $5.62 | 332.83 K | $276.93 M |
| 07/24/2026 | $5.34 | $5.59 (4.68%) | $5.62 | $5.31 | 372.80 K | $271.11 M |
| 07/23/2026 | $5.48 | $5.30 (-3.28%) | $5.65 | $5.26 | 352.23 K | $257.04 M |
| 07/22/2026 | $5.75 | $5.59 (-2.78%) | $5.90 | $5.58 | 231.90 K | $271.11 M |
| 07/21/2026 | $5.93 | $5.77 (-2.7%) | $5.95 | $5.73 | 427.43 K | $279.84 M |
| 07/20/2026 | $5.99 | $5.95 (-0.67%) | $6.10 | $5.90 | 360.60 K | $288.57 M |
| 07/17/2026 | $6.31 | $6.00 (-4.91%) | $6.34 | $5.99 | 559.30 K | $290.99 M |
| 07/16/2026 | $5.69 | $6.45 (13.36%) | $6.46 | $5.67 | 770.37 K | $312.82 M |
| 07/15/2026 | $5.81 | $5.67 (-2.41%) | $5.95 | $5.65 | 369.44 K | $274.99 M |
| 07/14/2026 | $5.67 | $5.78 (1.94%) | $5.83 | $5.58 | 524.40 K | $280.32 M |
| 07/13/2026 | $6.05 | $5.71 (-5.62%) | $6.13 | $5.66 | 468.84 K | $276.93 M |
| 07/10/2026 | $5.79 | $6.01 (3.8%) | $6.41 | $5.76 | 1.11 M | $291.48 M |
| 07/09/2026 | $5.47 | $5.63 (2.93%) | $5.66 | $5.46 | 330.14 K | $273.05 M |
| 07/08/2026 | $5.62 | $5.46 (-2.85%) | $5.66 | $5.39 | 476.74 K | $264.80 M |
| 07/07/2026 | $5.88 | $5.68 (-3.4%) | $5.95 | $5.63 | 382.63 K | $275.47 M |
| 07/06/2026 | $5.88 | $5.84 (-0.68%) | $5.98 | $5.73 | 301.13 K | $283.23 M |
| 07/02/2026 | $6.01 | $5.90 (-1.83%) | $6.12 | $5.86 | 541.30 K | $286.14 M |
| 07/01/2026 | $5.73 | $5.90 (2.97%) | $5.92 | $5.73 | 694.61 K | $286.14 M |
| 06/30/2026 | $5.76 | $5.71 (-0.87%) | $5.80 | $5.68 | 354.10 K | $276.93 M |
| 06/29/2026 | $5.77 | $5.73 (-0.69%) | $5.83 | $5.66 | 390.35 K | $277.90 M |
| 06/26/2026 | $5.74 | $5.75 (0.17%) | $5.90 | $5.58 | 1.28 M | $278.87 M |
| 06/25/2026 | $5.70 | $5.73 (0.53%) | $5.91 | $5.69 | 568.34 K | $277.90 M |
| 06/24/2026 | $5.59 | $5.66 (1.25%) | $5.79 | $5.50 | 510.43 K | $274.50 M |
| 06/23/2026 | $5.36 | $5.55 (3.54%) | $5.59 | $5.34 | 572.74 K | $269.17 M |
| 06/22/2026 | $5.16 | $5.40 (4.65%) | $5.50 | $5.12 | 642.13 K | $261.89 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.
