Get the Stockscreener App
6.8318
0.80%
-0.0632
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 May 20, 2025, is $6.8318.
- 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 233.26% to $6.8318 now.
- The 52-week high stock price for OPRT is $9.245, representing a 35.32% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for OPRT is $2.365, indicating a -65.38% decrease from the current share price, occurred on September 10, 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 |
|---|---|---|---|---|---|
| May 20, 2025 | $6.86 | $6.71 | $0.15 | 104,304.0 | -0.87% |
| May 19, 2025 | $7.04 | $6.48 | $0.56 | 266,306.0 | +2.15% |
| May 16, 2025 | $7.00 | $6.67 | $0.325 | 331,404.0 | -2.46% |
| May 15, 2025 | $7.20 | $6.69 | $0.51 | 308,266.0 | -3.22% |
| May 14, 2025 | $7.47 | $6.94 | $0.53 | 496,837.0 | -1.92% |
| May 13, 2025 | $7.36 | $6.75 | $0.6099 | 564,097.0 | +8.00% |
| May 12, 2025 | $7.58 | $6.67 | $0.915 | 926,883.0 | +0.60% |
| May 09, 2025 | $7.47 | $6.52 | $0.9512 | 890,843.0 | +9.11% |
| May 08, 2025 | $6.22 | $5.70 | $0.52 | 715,166.0 | +10.61% |
| May 07, 2025 | $5.65 | $5.41 | $0.2425 | 311,973.0 | +2.21% |
| May 06, 2025 | $5.62 | $5.35 | $0.27 | 296,768.0 | -2.16% |
| May 05, 2025 | $5.68 | $5.24 | $0.44 | 271,966.0 | +4.32% |
| May 02, 2025 | $5.36 | $5.13 | $0.225 | 195,694.0 | +4.10% |
| May 01, 2025 | $5.30 | $5.03 | $0.27 | 235,275.0 | +0.00% |
| Apr 30, 2025 | $5.15 | $4.77 | $0.38 | 223,822.0 | -0.39% |
| Apr 29, 2025 | $5.39 | $5.11 | $0.2789 | 210,019.0 | -3.38% |
| Apr 28, 2025 | $5.34 | $5.12 | $0.22 | 205,500.0 | +3.70% |
| Apr 25, 2025 | $5.15 | $4.96 | $0.19 | 192,779.0 | +1.79% |
| Apr 24, 2025 | $5.06 | $4.70 | $0.36 | 206,774.0 | +5.22% |
| Apr 23, 2025 | $4.96 | $4.73 | $0.2264 | 248,432.0 | +3.68% |
| Apr 22, 2025 | $4.64 | $4.38 | $0.255 | 191,086.0 | +5.72% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $7.58 | $5.03 | $2.55 | 5,915,782.0 | +33.50% |
| 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% |
0.21%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):