Oportun Financial Stock Price History
NASDAQ: OPRTFinancial ServicesCredit ServicesUSD
8.92+0.26 (+3.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OPRT price history at a glance
The price history for Oportun Financial (OPRT) on this page begins on September 23, 2019, when the stock closed at $16.26; it most recently closed at $8.92 on October 5, 2026. The highest price in this record is $27.95, reached on November 8, 2021; the latest close is 68.1% below that peak. Across the 6 complete calendar years in the table, OPRT finished higher in 3 and lower in 3. Its best year was 2025 (+26.5%) and its worst was 2022 (-72.8%).
Over roughly 7 years the share price changed -45.1%, a -8.2% compound annual price return (excluding dividends). In the last 12 months alone, OPRT has gained 65.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $27.95
- Date of high
- Nov 8, 2021
- Low since 2019
- $2.05
- Date of low
- Apr 15, 2024
- 52-week high
- $9.07
- 52-week low
- $4.03
- IPO year
- 2019
- Last close
- $8.92
OPRT returns
1 week
+6.83%
1 month
+14.65%
3 months
+48.42%
6 months
+81.67%
Year to date
+68.62%
1 year
+65.49%
3 years
+30.60%
5 years
-64.69%
OPRT price return, excluding dividends.
OPRT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.92 | +76.28% |
| 2025 | 5.06 | +26.50% |
| 2024 | 4.00 | +2.30% |
| 2023 | 3.91 | -29.04% |
| 2022 | 5.51 | -72.79% |
| 2021 | 20.25 | +4.54% |
| 2020 | 19.37 | -17.47% |
| 2019* | 23.47 | +44.34% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
OPRT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.72 | 9.07 | 8.72 | 8.92 | +3.00% | |
| 8.21 | 8.67 | 8.21 | 8.66 | +3.96% | |
| 8.20 | 8.37 | 8.15 | 8.33 | +0.12% | |
| 8.46 | 8.50 | 8.20 | 8.32 | -0.72% | |
| 8.36 | 8.61 | 8.21 | 8.38 | +0.36% | |
| 8.32 | 8.58 | 8.30 | 8.35 | +1.52% | |
| 8.17 | 8.33 | 8.06 | 8.23 | +1.04% | |
| 8.23 | 8.26 | 7.99 | 8.14 | -1.09% | |
| 8.26 | 8.39 | 8.11 | 8.23 | -0.60% | |
| 8.45 | 8.52 | 8.24 | 8.28 | -3.16% | |
| 8.38 | 8.66 | 8.27 | 8.55 | +3.01% | |
| 8.47 | 8.55 | 8.20 | 8.30 | -2.12% | |
| 8.23 | 8.50 | 8.00 | 8.48 | +2.29% | |
| 8.38 | 8.38 | 8.04 | 8.29 | -0.36% | |
| 8.28 | 8.37 | 8.12 | 8.32 | +1.96% | |
| 8.04 | 8.26 | 8.00 | 8.16 | +1.37% | |
| 8.00 | 8.06 | 7.86 | 8.05 | +3.21% | |
| 7.92 | 8.12 | 7.71 | 7.80 | -0.76% | |
| 8.00 | 8.01 | 7.66 | 7.86 | -2.96% | |
| 7.80 | 8.12 | 7.80 | 8.10 | +2.92% | |
| 7.84 | 7.95 | 7.69 | 7.87 | +2.74% | |
| 7.68 | 7.89 | 7.60 | 7.66 | -1.54% | |
| 7.90 | 8.06 | 7.73 | 7.78 | -2.63% | |
| 7.79 | 8.16 | 7.75 | 7.99 | +1.52% | |
| 7.40 | 7.87 | 7.40 | 7.87 | +6.21% | |
| 7.55 | 7.71 | 7.39 | 7.41 | -0.27% | |
| 7.24 | 7.63 | 7.24 | 7.43 | +4.21% | |
| 7.27 | 7.30 | 7.08 | 7.13 | -2.99% | |
| 7.39 | 7.45 | 7.25 | 7.35 | -0.14% | |
| 7.43 | 7.67 | 7.34 | 7.36 | -1.60% | |
| 7.37 | 7.62 | 7.37 | 7.48 | +0.27% | |
| 7.45 | 7.52 | 7.28 | 7.46 | -0.67% | |
| 7.59 | 7.61 | 7.44 | 7.51 | -1.18% | |
| 7.50 | 7.73 | 7.40 | 7.60 | +1.33% | |
| 7.47 | 7.63 | 7.36 | 7.50 | +2.32% | |
| 7.51 | 7.51 | 7.16 | 7.33 | -2.91% | |
| 7.54 | 7.81 | 7.54 | 7.55 | +1.75% | |
| 7.49 | 7.64 | 7.37 | 7.42 | -1.33% | |
| 7.59 | 7.69 | 7.47 | 7.52 | -2.46% | |
| 7.70 | 7.80 | 7.56 | 7.71 | +0.92% | |
| 7.56 | 7.76 | 7.47 | 7.64 | +1.60% | |
| 7.61 | 7.63 | 7.34 | 7.52 | -1.05% | |
| 7.70 | 7.82 | 7.56 | 7.60 | -1.81% | |
| 8.10 | 8.21 | 7.72 | 7.74 | -4.33% | |
| 8.25 | 8.26 | 7.68 | 8.09 | +0.50% | |
| 6.74 | 8.30 | 6.74 | 8.05 | +32.84% | |
| 6.05 | 6.26 | 6.00 | 6.06 | +0.83% | |
| 5.83 | 6.02 | 5.83 | 6.01 | +3.62% | |
| 5.62 | 5.86 | 5.62 | 5.80 | +4.69% | |
| 5.63 | 5.71 | 5.45 | 5.54 | -1.60% | |
| 5.67 | 5.72 | 5.46 | 5.63 | -1.23% | |
| 5.72 | 5.84 | 5.65 | 5.70 | -0.70% | |
| 5.75 | 5.90 | 5.72 | 5.74 | +0.53% | |
| 5.63 | 5.81 | 5.62 | 5.71 | +2.15% | |
| 5.34 | 5.62 | 5.31 | 5.59 | +5.47% | |
| 5.48 | 5.65 | 5.26 | 5.30 | -5.19% | |
| 5.75 | 5.90 | 5.58 | 5.59 | -3.12% | |
| 5.93 | 5.95 | 5.73 | 5.77 | -3.03% | |
| 5.99 | 6.10 | 5.90 | 5.95 | -0.83% | |
| 6.31 | 6.34 | 5.99 | 6.00 | -6.98% | |
| 5.69 | 6.46 | 5.67 | 6.45 | +13.76% | |
| 5.81 | 5.95 | 5.65 | 5.67 | -1.90% | |
| 5.67 | 5.83 | 5.58 | 5.78 | +1.23% | |
| 6.05 | 6.13 | 5.66 | 5.71 | -4.99% | |
| 5.79 | 6.41 | 5.76 | 6.01 | +6.75% | |
| 5.47 | 5.66 | 5.46 | 5.63 | +3.11% | |
| 5.62 | 5.66 | 5.39 | 5.46 | -3.87% | |
| 5.88 | 5.95 | 5.63 | 5.68 | -2.74% | |
| 5.88 | 5.98 | 5.73 | 5.84 | -1.02% | |
| 6.01 | 6.12 | 5.86 | 5.90 | 0.00% | |
| 5.73 | 5.92 | 5.73 | 5.90 | +3.33% | |
| 5.76 | 5.80 | 5.68 | 5.71 | -0.35% | |
| 5.77 | 5.83 | 5.66 | 5.73 | -0.35% | |
| 5.74 | 5.90 | 5.58 | 5.75 | +0.35% | |
| 5.70 | 5.91 | 5.69 | 5.73 | +1.24% | |
| 5.59 | 5.79 | 5.50 | 5.66 | +1.98% | |
| 5.36 | 5.59 | 5.34 | 5.55 | +2.78% | |
| 5.16 | 5.50 | 5.12 | 5.40 | +4.65% | |
| 5.10 | 5.25 | 5.01 | 5.16 | +2.99% | |
| 5.13 | 5.33 | 4.99 | 5.01 | -3.84% | |
| 5.27 | 5.37 | 5.18 | 5.21 | 0.00% | |
| 5.32 | 5.44 | 5.13 | 5.21 | -0.76% | |
| 5.09 | 5.26 | 5.05 | 5.25 | +4.17% | |
| 4.95 | 5.07 | 4.84 | 5.04 | +2.86% | |
| 4.92 | 5.05 | 4.88 | 4.90 | -0.41% | |
| 4.76 | 4.99 | 4.76 | 4.92 | +3.14% | |
| 4.77 | 4.80 | 4.65 | 4.77 | +0.42% | |
| 4.83 | 4.90 | 4.73 | 4.75 | -1.45% | |
| 4.77 | 4.91 | 4.76 | 4.82 | +2.12% | |
| 5.04 | 5.07 | 4.71 | 4.72 | -6.72% | |
| 5.21 | 5.27 | 5.00 | 5.06 | -3.62% | |
| 5.37 | 5.45 | 5.24 | 5.25 | -3.14% | |
| 5.35 | 5.50 | 5.30 | 5.42 | +2.46% | |
| 5.22 | 5.35 | 5.08 | 5.29 | +1.54% | |
| 5.42 | 5.59 | 5.19 | 5.21 | -4.23% | |
| 5.48 | 5.57 | 5.37 | 5.44 | -0.18% | |
| 5.44 | 5.49 | 5.35 | 5.45 | +0.55% | |
| 5.40 | 5.43 | 5.21 | 5.42 | -0.55% | |
| 5.27 | 5.45 | 5.17 | 5.45 | +3.81% | |
| 5.20 | 5.28 | 5.12 | 5.25 | +0.57% | |
| 5.30 | 5.43 | 5.21 | 5.22 | -0.57% | |
| 5.33 | 5.45 | 5.10 | 5.25 | -2.42% | |
| 5.34 | 5.44 | 5.29 | 5.38 | +1.51% | |
| 5.60 | 5.66 | 5.29 | 5.30 | -6.36% | |
| 5.47 | 5.66 | 5.41 | 5.66 | +3.47% | |
| 5.81 | 5.87 | 5.39 | 5.47 | -4.79% | |
| 5.51 | 5.86 | 5.12 | 5.75 | -0.09% | |
| 5.83 | 5.96 | 5.72 | 5.75 | -1.03% | |
| 5.64 | 5.84 | 5.61 | 5.81 | +4.50% | |
| 5.75 | 5.76 | 5.54 | 5.56 | -2.46% | |
| 5.72 | 5.94 | 5.65 | 5.70 | -0.52% | |
| 6.09 | 6.09 | 5.72 | 5.73 | -5.91% | |
| 5.75 | 6.14 | 5.63 | 6.09 | +5.18% | |
| 5.91 | 6.05 | 5.76 | 5.79 | -3.98% | |
| 5.91 | 6.11 | 5.60 | 6.03 | +2.03% | |
| 5.75 | 5.97 | 5.75 | 5.91 | +2.43% | |
| 5.70 | 5.79 | 5.62 | 5.77 | +0.52% | |
| 5.74 | 5.77 | 5.57 | 5.74 | -0.17% | |
| 5.73 | 5.87 | 5.64 | 5.75 | +1.05% | |
| 5.80 | 5.97 | 5.64 | 5.69 | -2.23% | |
| 5.89 | 6.03 | 5.78 | 5.82 | -1.02% | |
| 5.48 | 6.15 | 5.48 | 5.88 | +10.11% | |
| 5.39 | 5.42 | 5.31 | 5.34 | -0.93% | |
| 5.34 | 5.47 | 5.31 | 5.39 | +1.13% | |
| 5.15 | 5.35 | 5.15 | 5.33 | +4.31% | |
| 4.84 | 5.14 | 4.84 | 5.11 | +4.07% | |
| 4.83 | 4.95 | 4.79 | 4.91 | +1.45% | |
| 4.76 | 4.85 | 4.67 | 4.84 | -0.62% | |
| 4.99 | 5.06 | 4.78 | 4.87 | +2.31% | |
| 4.65 | 4.81 | 4.65 | 4.76 | +0.85% | |
| 4.62 | 4.85 | 4.62 | 4.72 | +2.39% | |
| 4.37 | 4.70 | 4.35 | 4.61 | +0.88% | |
| 4.66 | 4.72 | 4.55 | 4.57 | -0.87% | |
| 4.52 | 4.63 | 4.33 | 4.61 | +4.06% | |
| 4.47 | 4.53 | 4.35 | 4.43 | -1.12% | |
| 4.64 | 4.69 | 4.48 | 4.48 | -4.88% | |
| 4.60 | 4.84 | 4.60 | 4.71 | +1.51% | |
| 4.71 | 4.76 | 4.57 | 4.64 | +1.09% | |
| 4.54 | 4.63 | 4.43 | 4.59 | -0.43% | |
| 4.54 | 4.72 | 4.49 | 4.61 | +3.60% | |
| 4.28 | 4.49 | 4.26 | 4.45 | +3.73% | |
| 4.04 | 4.34 | 4.03 | 4.29 | +3.87% | |
| 4.46 | 4.47 | 4.13 | 4.13 | -9.03% | |
| 4.36 | 4.76 | 4.36 | 4.54 | +4.61% | |
| 4.33 | 4.39 | 4.28 | 4.34 | +1.88% | |
| 4.57 | 4.67 | 4.26 | 4.26 | -6.99% | |
| 4.54 | 4.69 | 4.52 | 4.58 | -2.14% | |
| 4.86 | 4.90 | 4.46 | 4.68 | -3.51% | |
| 5.09 | 5.19 | 4.80 | 4.85 | -5.27% | |
| 5.05 | 5.14 | 4.77 | 5.12 | -0.58% | |
| 5.13 | 5.26 | 5.05 | 5.15 | -2.28% | |
| 5.25 | 5.34 | 5.13 | 5.27 | -0.75% | |
| 5.51 | 5.58 | 5.27 | 5.31 | -2.75% | |
| 5.18 | 5.47 | 5.08 | 5.46 | +1.68% | |
| 5.12 | 5.55 | 5.06 | 5.37 | +3.67% | |
| 5.06 | 5.44 | 4.93 | 5.18 | -5.13% | |
| 5.47 | 5.64 | 5.41 | 5.46 | -0.91% | |
| 5.18 | 5.61 | 5.15 | 5.51 | +7.20% | |
| 4.92 | 5.21 | 4.87 | 5.14 | +4.47% | |
| 5.15 | 5.18 | 4.87 | 4.92 | -5.38% | |
| 5.08 | 5.24 | 4.99 | 5.20 | +1.76% | |
| 5.14 | 5.25 | 5.03 | 5.11 | -2.29% | |
| 5.03 | 5.25 | 5.01 | 5.23 | +3.98% | |
| 4.96 | 5.07 | 4.83 | 5.03 | +1.41% | |
| 4.89 | 5.15 | 4.76 | 4.96 | +0.81% | |
| 5.44 | 5.45 | 4.85 | 4.92 | -8.89% | |
| 5.56 | 5.67 | 5.35 | 5.40 | -2.00% | |
| 5.50 | 5.64 | 5.46 | 5.51 | +0.18% | |
| 5.59 | 5.67 | 5.50 | 5.50 | -2.14% | |
| 5.41 | 5.78 | 5.41 | 5.62 | +5.05% | |
| 5.38 | 5.46 | 5.19 | 5.35 | -2.01% | |
| 5.39 | 5.49 | 5.32 | 5.46 | +1.49% | |
| 5.65 | 5.70 | 5.24 | 5.38 | -4.78% | |
| 5.40 | 5.74 | 5.37 | 5.65 | +4.24% | |
| 5.42 | 5.50 | 5.27 | 5.42 | -1.28% | |
| 5.41 | 5.59 | 5.39 | 5.49 | +1.67% | |
| 5.79 | 5.82 | 5.37 | 5.40 | -6.57% | |
| 5.62 | 5.87 | 5.56 | 5.78 | +2.66% | |
| 5.72 | 5.72 | 5.54 | 5.63 | -1.92% | |
| 6.03 | 6.11 | 5.57 | 5.74 | -5.12% | |
| 5.30 | 6.29 | 5.30 | 6.05 | +25.00% | |
| 4.90 | 5.04 | 4.74 | 4.84 | -0.21% | |
| 5.00 | 5.02 | 4.79 | 4.85 | -3.58% | |
| 5.14 | 5.17 | 5.00 | 5.03 | -1.95% | |
| 5.01 | 5.23 | 5.01 | 5.13 | +1.18% | |
| 5.03 | 5.12 | 5.00 | 5.07 | +0.20% | |
| 5.23 | 5.23 | 5.04 | 5.06 | -2.88% | |
| 5.41 | 5.42 | 5.08 | 5.21 | -0.95% | |
| 5.32 | 5.40 | 5.15 | 5.26 | -1.13% | |
| 5.25 | 5.41 | 5.23 | 5.32 | +0.76% | |
| 5.24 | 5.38 | 5.11 | 5.28 | +1.34% | |
| 5.19 | 5.22 | 5.03 | 5.21 | -0.57% | |
| 5.07 | 5.40 | 5.07 | 5.24 | +3.56% | |
| 5.29 | 5.36 | 5.01 | 5.06 | -4.35% | |
| 5.33 | 5.38 | 5.28 | 5.29 | -1.12% | |
| 5.30 | 5.41 | 5.24 | 5.35 | +1.13% | |
| 5.35 | 5.38 | 5.28 | 5.29 | -1.49% | |
| 5.35 | 5.41 | 5.29 | 5.37 | -0.74% | |
| 5.45 | 5.49 | 5.36 | 5.41 | -1.10% | |
| 5.30 | 5.56 | 5.30 | 5.47 | +0.18% | |
| 5.45 | 5.57 | 5.42 | 5.46 | +0.74% | |
| 5.45 | 5.57 | 5.33 | 5.42 | -0.55% | |
| 5.59 | 5.70 | 5.43 | 5.45 | -1.09% | |
| 5.42 | 5.64 | 5.39 | 5.51 | +0.36% | |
| 5.45 | 5.56 | 5.27 | 5.49 | +0.55% | |
| 5.64 | 5.64 | 5.42 | 5.46 | -1.97% | |
| 5.71 | 5.73 | 5.57 | 5.57 | -2.11% | |
| 5.68 | 5.82 | 5.56 | 5.69 | 0.00% | |
| 5.49 | 5.72 | 5.39 | 5.69 | +3.27% | |
| 5.39 | 5.54 | 5.35 | 5.51 | +1.66% | |
| 5.36 | 5.50 | 5.28 | 5.42 | +1.69% | |
| 5.25 | 5.38 | 5.21 | 5.33 | +1.14% | |
| 5.20 | 5.28 | 5.19 | 5.27 | -0.38% | |
| 5.14 | 5.30 | 5.12 | 5.29 | +3.12% | |
| 5.15 | 5.17 | 5.04 | 5.13 | +0.20% | |
| 5.07 | 5.21 | 4.88 | 5.12 | -0.97% | |
| 5.14 | 5.26 | 5.09 | 5.17 | +1.57% | |
| 4.94 | 5.17 | 4.90 | 5.09 | +2.62% | |
| 4.80 | 4.97 | 4.76 | 4.96 | +3.77% | |
| 4.69 | 4.80 | 4.61 | 4.78 | +2.36% | |
| 4.51 | 4.70 | 4.50 | 4.67 | +3.55% | |
| 4.76 | 4.86 | 4.47 | 4.51 | -3.22% | |
| 4.66 | 4.69 | 4.56 | 4.66 | -0.21% | |
| 4.65 | 4.73 | 4.59 | 4.67 | -0.64% | |
| 4.79 | 4.85 | 4.69 | 4.70 | -2.49% | |
| 4.79 | 4.86 | 4.67 | 4.82 | 0.00% | |
| 4.81 | 4.88 | 4.75 | 4.82 | -0.41% | |
| 4.74 | 4.87 | 4.67 | 4.84 | +2.11% | |
| 4.74 | 4.76 | 4.65 | 4.74 | 0.00% | |
| 4.84 | 4.86 | 4.64 | 4.74 | +0.11% | |
| 4.61 | 4.79 | 4.53 | 4.74 | +0.96% | |
| 5.20 | 5.43 | 4.67 | 4.69 | -9.98% | |
| 5.36 | 5.62 | 5.18 | 5.21 | +1.56% | |
| 5.24 | 5.37 | 5.12 | 5.13 | -4.29% | |
| 5.33 | 5.46 | 5.14 | 5.36 | +0.56% | |
| 5.14 | 5.33 | 5.02 | 5.33 | +4.10% | |
| 5.28 | 5.29 | 5.04 | 5.12 | -4.48% | |
| 5.58 | 5.58 | 5.24 | 5.36 | -4.29% | |
| 5.54 | 5.64 | 5.46 | 5.60 | +0.72% | |
| 5.75 | 5.78 | 5.54 | 5.56 | -2.46% | |
| 5.70 | 5.84 | 5.64 | 5.70 | +1.79% | |
| 5.51 | 5.68 | 5.47 | 5.60 | +1.63% | |
| 5.48 | 5.52 | 5.30 | 5.51 | +0.36% | |
| 5.43 | 5.50 | 5.32 | 5.49 | +1.10% | |
| 5.25 | 5.50 | 5.15 | 5.43 | +4.42% | |
| 5.20 | 5.26 | 5.10 | 5.20 | -0.76% | |
| 5.56 | 5.61 | 5.20 | 5.24 | -5.07% | |
| 5.58 | 5.63 | 5.48 | 5.52 | +1.28% | |
| 5.19 | 5.53 | 5.17 | 5.45 | +3.61% | |
| 5.14 | 5.34 | 5.05 | 5.26 | +3.34% | |
| 5.39 | 5.50 | 5.07 | 5.09 | -5.57% | |
| 5.45 | 5.47 | 5.37 | 5.39 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OPRT chart for longer ranges.