Get the Stockscreener App
5.395
1.22%
0.065
Oportun Financial Corp Stock (OPRT) Price History
The historical daily chart and data for Oportun Financial Corp stock (OPRT), show that the latest closing stock price as of November 03, 2025, is $5.395.
- Oportun Financial Corp all-time high stock price is $27.95, occurred on November 12, 2021.
- The lowest Oportun Financial Corp stock price recorded was $2.05 on April 16, 2024. Since then, Oportun Financial Corp's stock price has risen over 163.17% to $5.395 now.
- The 52-week high stock price for OPRT is $9.245, representing a 71.36% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for OPRT is $2.6225, indicating a -51.39% decrease from the current share price, occurred on November 05, 2024.
- The closing price of Oportun Financial Corp (OPRT) stock in the beginning of 2024 was $20.71. The stock closed the year at $5.51, a loss of over -73.39% for the year.
The table below shows more information about OPRT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 03, 2025 | $5.46 | $5.14 | $0.319 | 308,709.0 | +1.22% |
| Oct 31, 2025 | $5.33 | $5.02 | $0.31 | 518,239.0 | +4.10% |
| Oct 30, 2025 | $5.29 | $5.04 | $0.25 | 486,745.0 | -4.48% |
| Oct 29, 2025 | $5.58 | $5.24 | $0.345 | 586,056.0 | -4.29% |
| Oct 28, 2025 | $5.64 | $5.46 | $0.18 | 372,495.0 | +0.72% |
| Oct 27, 2025 | $5.78 | $5.54 | $0.2448 | 353,857.0 | -2.46% |
| Oct 24, 2025 | $5.84 | $5.64 | $0.20 | 365,812.0 | +1.79% |
| Oct 23, 2025 | $5.68 | $5.47 | $0.21 | 313,669.0 | +1.63% |
| Oct 22, 2025 | $5.52 | $5.30 | $0.22 | 665,322.0 | +0.36% |
| Oct 21, 2025 | $5.50 | $5.32 | $0.18 | 484,084.0 | +1.10% |
| Oct 20, 2025 | $5.50 | $5.15 | $0.345 | 336,996.0 | +4.42% |
| Oct 17, 2025 | $5.26 | $5.10 | $0.16 | 1,024,007.0 | -0.76% |
| Oct 16, 2025 | $5.61 | $5.20 | $0.41 | 566,153.0 | -5.07% |
| Oct 15, 2025 | $5.63 | $5.48 | $0.15 | 492,553.0 | +1.28% |
| Oct 14, 2025 | $5.53 | $5.17 | $0.3583 | 378,394.0 | +3.61% |
| Oct 13, 2025 | $5.34 | $5.05 | $0.2898 | 704,454.0 | +3.34% |
| Oct 10, 2025 | $5.50 | $5.07 | $0.43 | 651,045.0 | -5.57% |
| Oct 09, 2025 | $5.47 | $5.37 | $0.10 | 420,336.0 | -1.10% |
| Oct 08, 2025 | $5.50 | $5.34 | $0.16 | 581,468.0 | +0.74% |
| Oct 07, 2025 | $5.51 | $5.31 | $0.20 | 1,009,212.0 | -5.75% |
| Oct 06, 2025 | $5.92 | $5.72 | $0.20 | 543,353.0 | -1.03% |
Oportun Financial Corp Stock (OPRT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Oportun Financial Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OPRT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Oportun Financial Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Oportun Financial Corp Stock (OPRT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $5.46 | $5.14 | $0.319 | 308,709.0 | +1.22% |
| Oct, 2025 | $6.16 | $5.02 | $1.14 | 12,625,614.0 | -13.61% |
| Sep, 2025 | $7.33 | $6.00 | $1.33 | 14,102,972.0 | -6.66% |
| Aug, 2025 | $6.86 | $5.51 | $1.35 | 12,650,588.0 | +7.83% |
| Jul, 2025 | $7.96 | $5.93 | $2.04 | 12,131,396.0 | -14.39% |
| Jun, 2025 | $7.74 | $6.14 | $1.60 | 14,450,166.0 | +7.67% |
| May, 2025 | $7.58 | $5.03 | $2.55 | 7,885,801.0 | +29.88% |
| Apr, 2025 | $5.84 | $4.05 | $1.79 | 8,393,871.0 | -6.74% |
| Mar, 2025 | $7.54 | $5.29 | $2.25 | 11,162,517.0 | -22.24% |
| Feb, 2025 | $9.24 | $4.30 | $4.94 | 16,689,746.0 | +53.48% |
| Jan, 2025 | $4.62 | $3.45 | $1.17 | 4,345,660.0 | +18.56% |
Oportun Financial Corp Stock (OPRT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.34 | $3.56 | $0.78 | 4,042,191.0 | +0.00% |
| Nov, 2024 | $4.05 | $2.62 | $1.43 | 3,574,953.0 | +43.17% |
| Oct, 2024 | $3.14 | $2.40 | $0.7433 | 2,301,436.0 | -1.07% |
| Sep, 2024 | $3.14 | $2.37 | $0.775 | 2,810,061.0 | -5.39% |
| Aug, 2024 | $3.31 | $2.60 | $0.7099 | 3,525,429.0 | -3.26% |
| Jul, 2024 | $3.51 | $2.48 | $1.03 | 2,817,251.0 | +5.86% |
| Jun, 2024 | $3.52 | $2.67 | $0.85 | 1,897,771.0 | -14.20% |
| May, 2024 | $4.60 | $3.08 | $1.52 | 5,192,074.0 | +6.62% |
| Apr, 2024 | $3.53 | $2.05 | $1.48 | 17,051,361.0 | +30.45% |
| Mar, 2024 | $4.07 | $2.40 | $1.67 | 4,872,974.0 | -37.21% |
| Feb, 2024 | $4.06 | $3.23 | $0.83 | 2,892,054.0 | +5.16% |
| Jan, 2024 | $4.54 | $3.42 | $1.12 | 5,969,993.0 | -5.88% |
Oportun Financial Corp Stock (OPRT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.94 | $2.37 | $1.57 | 9,281,041.0 | +50.38% |
| Nov, 2023 | $6.36 | $2.13 | $4.23 | 9,016,643.0 | -55.56% |
| Oct, 2023 | $7.41 | $5.21 | $2.20 | 3,712,632.0 | -18.98% |
| Sep, 2023 | $7.73 | $6.91 | $0.82 | 3,477,245.0 | +3.14% |
| Aug, 2023 | $7.19 | $5.14 | $2.05 | 4,014,716.0 | +13.82% |
| Jul, 2023 | $6.55 | $5.32 | $1.23 | 3,039,346.0 | +3.02% |
| Jun, 2023 | $6.39 | $5.32 | $1.07 | 8,884,571.0 | +4.19% |
| May, 2023 | $5.82 | $3.47 | $2.35 | 5,480,505.0 | +40.79% |
| Apr, 2023 | $4.19 | $3.44 | $0.745 | 5,204,134.0 | +5.44% |
| Mar, 2023 | $6.17 | $2.19 | $3.98 | 20,846,781.0 | -36.09% |
| Feb, 2023 | $8.06 | $5.76 | $2.30 | 2,964,228.0 | -13.84% |
| Jan, 2023 | $7.22 | $4.88 | $2.34 | 4,299,041.0 | +27.22% |
0.66%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):