5.81
price down icon5.22%   -0.32
after-market After Hours: 5.81
loading

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 August 01, 2025, is $5.81.
  • 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 183.41% to $5.81 now.
  • The 52-week high stock price for OPRT is $9.245, representing a 59.12% increase from the current share price, occurred on February 19, 2025.
  • The 52-week low stock price for OPRT is $2.365, indicating a -59.29% 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $5.95 $5.66 $0.29 614,175.0 -5.22%
Jul 31, 2025 $6.29 $6.11 $0.18 277,688.0 -0.81%
Jul 30, 2025 $6.29 $6.13 $0.16 384,761.0 -0.48%
Jul 29, 2025 $6.29 $6.13 $0.165 337,976.0 +0.16%
Jul 28, 2025 $6.39 $6.10 $0.29 480,077.0 -2.52%
Jul 25, 2025 $6.40 $6.24 $0.16 331,803.0 +0.95%
Jul 24, 2025 $6.63 $6.27 $0.3593 644,696.0 -4.98%
Jul 23, 2025 $6.65 $6.46 $0.1855 273,889.0 +3.59%
Jul 22, 2025 $6.54 $6.24 $0.30 687,844.0 +3.23%
Jul 21, 2025 $6.47 $6.12 $0.345 492,820.0 +0.81%
Jul 18, 2025 $6.40 $5.93 $0.47 535,500.0 -2.84%
Jul 17, 2025 $6.38 $6.12 $0.2554 455,972.0 +1.77%
Jul 16, 2025 $6.55 $6.12 $0.43 448,877.0 -4.16%
Jul 15, 2025 $6.56 $6.38 $0.175 445,813.0 +0.00%
Jul 14, 2025 $6.77 $6.10 $0.67 1,247,466.0 -4.28%
Jul 11, 2025 $7.03 $6.77 $0.26 279,672.0 -2.87%
Jul 10, 2025 $7.25 $6.82 $0.435 494,644.0 -2.51%
Jul 09, 2025 $7.18 $6.92 $0.26 489,111.0 +0.70%
Jul 08, 2025 $7.75 $6.90 $0.85 661,382.0 -7.54%
Jul 07, 2025 $7.96 $6.88 $1.09 1,251,274.0 +8.62%
Jul 03, 2025 $7.11 $6.88 $0.23 340,245.0 +3.06%

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
Aug, 2025 $5.95 $5.66 $0.29 614,175.0 +0.00%
Jul, 2025 $7.96 $5.66 $2.30 12,745,571.0 -18.85%
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%
credit_services OMF
$56.49
price down icon 2.25%
$79.22
price down icon 3.08%
$37.03
price down icon 2.17%
$21.23
price down icon 5.98%
credit_services SYF
$67.53
price down icon 3.07%
$67.11
price down icon 2.40%
Cap:     |  Volume (24h):