5 DAY PERFORMANCE
-48.23%
1 MONTH PERFORMANCE
-38.90%
3 MONTH PERFORMANCE
-15.51%
6 MONTH PERFORMANCE
-7.91%
YEAR-TO-DATE PERFORMANCE
-3.21%
1 YEAR PERFORMANCE
-1.73%
Oportun Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $13.17 | $11.60 (-11.92%) | $13.29 | $11.50 | 1.53 M | |
| 11/04/2026 | $12.00 | $13.01 (8.42%) | $13.05 | $11.74 | 2.82 M | $663.31 M |
| 11/03/2026 | $9.96 | $10.04 (0.8%) | $10.18 | $9.66 | 580.89 K | $511.88 M |
| 11/02/2026 | $9.91 | $9.92 (0.1%) | $10.28 | $9.80 | 889.40 K | $505.76 M |
| 10/30/2026 | $9.96 | $9.89 (-0.7%) | $9.97 | $9.72 | 673.10 K | $504.23 M |
| 10/29/2026 | $9.80 | $9.98 (1.84%) | $10.09 | $9.77 | 730.59 K | $488.52 M |
| 10/28/2026 | $9.57 | $9.77 (2.09%) | $9.80 | $9.47 | 660.64 K | $478.24 M |
| 10/27/2026 | $9.49 | $9.56 (0.74%) | $9.63 | $9.27 | 607.40 K | $467.96 M |
| 10/26/2026 | $9.25 | $9.37 (1.3%) | $9.45 | $9.21 | 360.40 K | $458.66 M |
| 10/23/2026 | $9.23 | $9.19 (-0.43%) | $9.25 | $8.94 | 530.50 K | $449.85 M |
| 10/22/2026 | $9.30 | $9.31 (0.11%) | $9.45 | $9.20 | 642.30 K | $455.73 M |
| 10/21/2026 | $9.20 | $9.34 (1.52%) | $9.34 | $9.06 | 440.24 K | $457.19 M |
| 10/20/2026 | $8.93 | $9.15 (2.46%) | $9.21 | $8.92 | 763.42 K | $447.89 M |
| 10/19/2026 | $9.08 | $8.85 (-2.53%) | $9.08 | $8.75 | 538.12 K | $433.21 M |
| 10/16/2026 | $9.26 | $9.08 (-1.94%) | $9.35 | $8.97 | 753.93 K | $444.47 M |
| 10/15/2026 | $8.80 | $9.21 (4.66%) | $9.26 | $8.73 | 534.10 K | $450.83 M |
| 10/14/2026 | $8.94 | $8.78 (-1.79%) | $9.18 | $8.65 | 862.10 K | $429.78 M |
| 10/13/2026 | $9.16 | $9.17 (0.11%) | $9.27 | $8.88 | 685.58 K | $448.87 M |
| 10/12/2026 | $8.91 | $9.16 (2.81%) | $9.24 | $8.83 | 689.74 K | $448.38 M |
| 10/09/2026 | $8.72 | $8.92 (2.29%) | $9.07 | $8.72 | 968.90 K | $436.63 M |
| 10/08/2026 | $8.21 | $8.66 (5.48%) | $8.66 | $8.21 | 696.90 K | $423.91 M |
| 10/07/2026 | $8.20 | $8.33 (1.59%) | $8.37 | $8.15 | 657.60 K | $407.75 M |
| 10/06/2026 | $8.46 | $8.32 (-1.65%) | $8.50 | $8.20 | 650.00 K | $407.26 M |
| 10/05/2026 | $8.36 | $8.38 (0.24%) | $8.61 | $8.21 | 844.90 K | $410.20 M |
| 10/02/2026 | $8.32 | $8.35 (0.36%) | $8.58 | $8.30 | 946.20 K | $408.73 M |
| 10/01/2026 | $8.17 | $8.23 (0.73%) | $8.33 | $8.06 | 617.14 K | $402.86 M |
| 09/30/2026 | $8.23 | $8.14 (-1.09%) | $8.26 | $7.99 | 786.00 K | $398.45 M |
| 09/29/2026 | $8.26 | $8.23 (-0.36%) | $8.39 | $8.11 | 830.54 K | $402.86 M |
| 09/28/2026 | $8.45 | $8.28 (-2.01%) | $8.52 | $8.24 | 642.10 K | $405.31 M |
| 09/25/2026 | $8.38 | $8.55 (2.03%) | $8.66 | $8.27 | 773.30 K | $418.52 M |
| 09/24/2026 | $8.47 | $8.30 (-2.01%) | $8.55 | $8.20 | 730.08 K | $406.29 M |
| 09/23/2026 | $8.23 | $8.48 (3.04%) | $8.50 | $8.00 | 1.15 M | $415.10 M |
| 09/22/2026 | $8.38 | $8.29 (-1.07%) | $8.38 | $8.04 | 777.60 K | $405.80 M |
| 09/21/2026 | $8.28 | $8.32 (0.48%) | $8.37 | $8.12 | 775.48 K | $407.26 M |
| 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 |
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.
