5 DAY PERFORMANCE
-7.58%
1 MONTH PERFORMANCE
-9.86%
3 MONTH PERFORMANCE
-10.96%
6 MONTH PERFORMANCE
-8.90%
YEAR-TO-DATE PERFORMANCE
-3.21%
1 YEAR PERFORMANCE
-12.93%
Oportun Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $8.25 | $7.83 (-5.09%) | $8.26 | $7.70 | 167.10 K | |
| 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 |
| 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 |
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.
