Free Trial

Oportun Financial (OPRT) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free OPRT Stock Alerts
$3.59
-0.17 (-4.52%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Oportun Financial Stock Price Performance

5 Day
Performance
-8.42%
1 Month
Performance
+56.77%
3 Month
Performance
-4.01%
6 Month
Performance
+56.09%
Year-To-Date
Performance
-8.18%
1 Year
Performance
-32.77%
Receive OPRT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Oportun Financial and its competitors with MarketBeat's FREE daily newsletter

Ad Allegiance Gold
Does this make you sick?
The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.
Get your Free Wealth Protection Kit

OPRT Stock Chart for Monday, May, 20, 2024

OPRT Chart by TradingView

Oportun Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$3.76$3.59
-4.52%		$3.76$3.52209,210 shs$127.77 million
05/16/2024$3.92$3.76
-4.08%		$3.92$3.75135,392 shs$133.82 million
05/15/2024$4.23$3.92
-7.33%		$4.33$3.80240,149 shs$139.51 million
05/14/2024$4.36$4.23
-2.98%		$4.48$4.21335,980 shs$150.55 million
05/13/2024$4.42$4.36
-1.36%		$4.60$4.31348,118 shs$155.17 million
05/10/2024$3.66$4.42
+20.77%		$4.43$3.71826,878 shs$157.31 million
05/09/2024$3.64$3.66
+0.55%		$3.77$3.63378,802 shs$130.26 million
05/08/2024$3.65$3.64
-0.27%		$3.75$3.50236,579 shs$129.55 million
05/07/2024$3.60$3.65
+1.39%		$3.71$3.55309,966 shs$129.90 million
05/06/2024$3.51$3.60
+2.56%		$3.71$3.50200,669 shs$128.12 million
05/03/2024$3.22$3.51
+9.01%		$3.58$3.20489,620 shs$124.92 million
05/02/2024$3.26$3.22
-1.23%		$3.34$3.18143,475 shs$114.60 million
05/01/2024$3.17$3.26
+2.84%		$3.35$3.08227,083 shs$112.67 million
04/30/2024$3.22$3.17
-1.55%		$3.31$3.12208,901 shs$109.56 million
04/29/2024$3.15$3.22
+2.22%		$3.38$3.06243,763 shs$111.28 million
04/26/2024$3.10$3.15
+1.61%		$3.37$3.06293,755 shs$108.86 million
04/25/2024$3.24$3.10
-4.32%		$3.44$3.04558,504 shs$107.14 million
04/24/2024$3.15$3.24
+2.86%		$3.42$3.11862,924 shs$111.97 million
04/23/2024$2.25$3.15
+40.00%		$3.53$2.5811.67 million shs$108.86 million
04/22/2024$2.29$2.25
-1.75%		$2.30$2.19295,533 shs$77.76 million
04/19/2024$2.34$2.29
-2.14%		$2.46$2.28127,938 shs$79.14 million
04/18/2024$2.13$2.34
+9.86%		$2.47$2.14174,557 shs$80.87 million
04/17/2024$2.19$2.13
-2.74%		$2.25$2.08197,922 shs$73.61 million
04/16/2024$2.21$2.19
-0.90%		$2.25$2.05289,567 shs$75.69 million
04/15/2024$2.29$2.21
-3.49%		$2.32$2.15127,970 shs$76.38 million
04/12/2024$2.33$2.29
-1.72%		$2.31$2.1976,085 shs$79.14 million
04/11/2024$2.30$2.33
+1.30%		$2.34$2.2164,662 shs$80.53 million
04/10/2024$2.14$2.30
+7.48%		$2.32$2.09224,975 shs$79.49 million
04/09/2024$2.28$2.14
-6.14%		$2.34$2.09520,378 shs$73.96 million
04/08/2024$2.18$2.28
+4.59%		$2.35$2.18203,863 shs$78.80 million
04/05/2024$2.36$2.18
-7.63%		$2.35$2.15352,816 shs$75.34 million
04/04/2024$2.38$2.36
-0.84%		$2.48$2.30146,212 shs$81.56 million
04/03/2024$2.30$2.38
+3.48%		$2.48$2.27111,199 shs$82.25 million
04/02/2024$2.37$2.30
-2.95%		$2.37$2.25182,982 shs$79.49 million
04/01/2024$2.43$2.37
-2.47%		$2.46$2.32135,165 shs$81.91 million
03/29/2024$2.43$2.43$2.50$2.41116,224 shs$83.98 million
03/28/2024$2.42$2.43
+0.41%		$2.50$2.41116,174 shs$83.98 million
03/27/2024$2.49$2.42
-2.81%		$2.51$2.40147,400 shs$83.64 million
03/26/2024$2.50$2.49
-0.40%		$2.55$2.45166,700 shs$86.05 million
03/25/2024$2.63$2.50
-4.94%		$2.65$2.50207,230 shs$86.40 million
Does this make you sick? (Ad)

The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.

Get your Free Wealth Protection Kit
03/22/2024$2.60$2.63
+1.15%		$2.70$2.6098,492 shs$90.89 million
03/21/2024$2.71$2.60
-4.06%		$2.89$2.57181,157 shs$89.86 million
03/20/2024$2.58$2.71
+5.04%		$2.72$2.52208,957 shs$93.66 million
03/19/2024$2.73$2.58
-5.49%		$2.77$2.55269,546 shs$88.31 million
03/18/2024$3.07$2.73
-11.07%		$3.06$2.72399,342 shs$93.45 million
03/15/2024$3.52$3.07
-12.78%		$3.54$2.781.37 million shs$105.09 million
03/14/2024$3.65$3.52
-3.56%		$3.67$3.46221,279 shs$120.49 million
03/13/2024$4.02$3.65
-9.20%		$3.81$3.27411,034 shs$124.94 million
03/12/2024$3.73$4.02
+7.77%		$4.07$3.74303,088 shs$137.61 million
03/11/2024$3.62$3.73
+3.04%		$3.87$3.55193,662 shs$127.68 million
03/08/2024$3.61$3.62
+0.28%		$3.83$3.5780,244 shs$123.91 million
03/07/2024$3.76$3.61
-3.99%		$3.86$3.56100,603 shs$123.57 million
03/06/2024$3.61$3.76
+4.16%		$3.78$3.56105,675 shs$128.71 million
03/05/2024$3.74$3.61
-3.48%		$3.84$3.6181,957 shs$123.57 million
03/04/2024$3.95$3.74
-5.32%		$3.97$3.7397,188 shs$128.02 million
03/01/2024$3.87$3.95
+2.07%		$3.98$3.77114,084 shs$135.21 million
02/29/2024$3.75$3.87
+3.20%		$3.91$3.71108,030 shs$132.47 million
02/28/2024$3.97$3.75
-5.54%		$4.02$3.75117,212 shs$128.36 million
02/27/2024$3.86$3.97
+2.85%		$3.99$3.85107,749 shs$135.89 million
02/26/2024$3.88$3.86
-0.52%		$4.06$3.74140,880 shs$132.13 million
02/23/2024$3.75$3.88
+3.47%		$3.88$3.65120,202 shs$132.81 million
02/22/2024$3.70$3.75
+1.35%		$3.80$3.6853,612 shs$128.36 million
02/21/2024$3.74$3.70
-1.07%		$3.82$3.6682,655 shs$126.65 million
02/20/2024$3.79$3.74
-1.32%		$3.88$3.7098,629 shs$128.02 million
02/19/2024$3.79$3.79$3.87$3.45120,800 shs$129.73 million

Related Companies:
This page (NASDAQ:OPRT) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders