Oportun Financial Corporation (OPRT) Stock Price History
Historical prices from 2019 to 2026
- 1M
- +22.4%
- 3M
- +23.7%
- YTD
- +15.4%
- 1Y
- -24.1%
- 3Y
- +2.1%
- 5Y
- -22.0%
Loading 10-year price history...
OPRT Historical Performance
OPRT Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- +47.2%
- 2020 annual price return
- -18.0%
- 2021 annual price return
- +9.0%
- 2022 annual price return
- -73.3%
- 2023 annual price return
- -30.7%
- 2024 annual price return
- +0.5%
- 2025 annual price return
- +36.0%
- 2026 annual price return
- +2.4%
OPRT Stock Price Trajectory (2019–2026)
As of July 7, 2026, Oportun Financial Corporation (OPRT) trades at $5.84, representing a -24.1% return over the past year. The stock has delivered a -71.2% total return over five years (-22.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $27.95 on November 12, 2021. From this peak, OPRT has corrected -79.1%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers ENVA (+102.2% 1Y), WRLD (+16.3% 1Y), and RM (+26.6% 1Y), OPRT has underperformed the peer group average. Compare OPRT vs ENVA →
OPRT Historical Price Data · from 2019
Rows 1–50 of 1,702| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 5.88 | 5.97 | 5.73 | 5.84 | 296K | -1.02% |
| 2026-07-02 | 6.01 | 6.12 | 5.86 | 5.90 | 528K | 0.00% |
| 2026-07-01 | 5.73 | 5.91 | 5.73 | 5.90 | 689K | +3.33% |
| 2026-06-30 | 5.76 | 5.80 | 5.68 | 5.71 | 336K | -0.35% |
| 2026-06-29 | 5.77 | 5.79 | 5.71 | 5.73 | 380K | -0.35% |
| 2026-06-26 | 5.74 | 5.90 | 5.58 | 5.75 | 0 | +0.35% |
| 2026-06-25 | 5.70 | 5.91 | 5.69 | 5.73 | 554K | +1.24% |
| 2026-06-24 | 5.59 | 5.79 | 5.50 | 5.66 | 493K | +1.98% |
| 2026-06-23 | 5.35 | 5.59 | 5.33 | 5.55 | 283K | +2.78% |
| 2026-06-22 | 5.20 | 5.50 | 5.12 | 5.40 | 611K | +4.65% |
| 2026-06-18 | 5.15 | 5.25 | 5.01 | 5.16 | 1.10M | +2.99% |
| 2026-06-17 | 5.23 | 5.33 | 4.99 | 5.01 | 378K | -3.84% |
| 2026-06-16 | 5.27 | 5.37 | 5.18 | 5.21 | 373K | 0.00% |
| 2026-06-15 | 5.34 | 5.44 | 5.13 | 5.21 | 76K | -0.76% |
| 2026-06-12 | 5.09 | 5.25 | 5.05 | 5.25 | 281K | +4.17% |
| 2026-06-11 | 4.95 | 5.07 | 4.84 | 5.04 | 292K | +2.86% |
| 2026-06-10 | 4.93 | 5.04 | 4.88 | 4.90 | 353K | -0.41% |
| 2026-06-09 | 4.76 | 4.99 | 4.76 | 4.92 | 484K | +3.14% |
| 2026-06-08 | 4.77 | 4.80 | 4.65 | 4.77 | 206K | +0.42% |
| 2026-06-05 | 4.88 | 4.90 | 4.72 | 4.75 | 178K | -1.45% |
| 2026-06-04 | 4.77 | 4.91 | 4.76 | 4.82 | 231K | +2.12% |
| 2026-06-03 | 5.04 | 5.07 | 4.71 | 4.72 | 624K | -6.72% |
| 2026-06-02 | 5.21 | 5.26 | 5.00 | 5.06 | 501K | -3.62% |
| 2026-06-01 | 5.37 | 5.45 | 5.25 | 5.25 | 514K | -3.14% |
| 2026-05-29 | 5.35 | 5.50 | 5.29 | 5.42 | 777K | +2.46% |
| 2026-05-28 | 5.22 | 5.35 | 5.08 | 5.29 | 2.44M | +1.54% |
| 2026-05-27 | 5.42 | 5.59 | 5.18 | 5.21 | 1.95M | -4.23% |
| 2026-05-26 | 5.48 | 5.57 | 5.37 | 5.44 | 498K | -0.18% |
| 2026-05-22 | 5.44 | 5.49 | 5.44 | 5.45 | 279K | +0.55% |
| 2026-05-21 | 5.40 | 5.43 | 5.21 | 5.42 | 266K | -0.55% |
| 2026-05-20 | 5.27 | 5.45 | 5.17 | 5.45 | 310K | +3.81% |
| 2026-05-19 | 5.20 | 5.28 | 5.12 | 5.25 | 365K | +0.57% |
| 2026-05-18 | 5.29 | 5.43 | 5.21 | 5.22 | 238K | -0.57% |
| 2026-05-15 | 5.33 | 5.45 | 5.10 | 5.25 | 385K | -2.42% |
| 2026-05-14 | 5.34 | 5.44 | 5.29 | 5.38 | 285K | +1.51% |
| 2026-05-13 | 5.60 | 5.66 | 5.29 | 5.30 | 359K | -6.36% |
| 2026-05-12 | 5.47 | 5.66 | 5.41 | 5.66 | 459K | +3.47% |
| 2026-05-11 | 5.86 | 5.87 | 5.38 | 5.47 | 458K | -4.79% |
| 2026-05-08 | 5.51 | 5.85 | 5.12 | 5.75 | 473K | -0.09% |
| 2026-05-07 | 5.84 | 5.96 | 5.72 | 5.75 | 400K | -1.03% |
| 2026-05-06 | 5.69 | 5.83 | 5.61 | 5.81 | 265K | +4.50% |
| 2026-05-05 | 5.75 | 5.75 | 5.54 | 5.56 | 382K | -2.46% |
| 2026-05-04 | 5.72 | 5.94 | 5.64 | 5.70 | 622K | -0.52% |
| 2026-05-01 | 6.09 | 6.09 | 5.72 | 5.73 | 307K | -5.91% |
| 2026-04-30 | 5.75 | 6.13 | 5.63 | 6.09 | 504K | +5.18% |
| 2026-04-29 | 5.99 | 6.05 | 5.76 | 5.79 | 363K | -3.98% |
| 2026-04-28 | 5.91 | 6.11 | 5.89 | 6.03 | 470K | +2.03% |
| 2026-04-27 | 5.75 | 5.97 | 5.75 | 5.91 | 472K | +2.43% |
| 2026-04-24 | 5.70 | 5.79 | 5.62 | 5.77 | 333K | +0.52% |
| 2026-04-23 | 5.67 | 5.77 | 5.57 | 5.74 | 398K | -0.17% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
OPRT — Frequently Asked Questions
Quick answers to the most common questions about buying OPRT stock.
How has OPRT stock performed recently?
OPRT declined -24.1% over the past year, below its 5-year annualized CAGR of -22.0%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is OPRT's all-time high price?
Oportun Financial Corporation reached $27.95 on 2021-11-12. The 52-week high is $7.97. Current 1-year return of -24.1% places the stock further from historical peaks.
Where can I download OPRT historical price data?
This page provides OPRT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.