Oportun Financial Corporation (OPRT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
OPRT Historical Return
If you invested $1000 in Oportun Financial Corporation (OPRT) since IPO date, it would be worth $342.61 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $262.68, while $1000 invested 1 year ago would be worth $905.23. This corresponds to total returns of -65.74%, -73.73%, -9.48%, respectively, with annualized returns of -14.47%, -23.45%, -9.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
OPRT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5.63 | 5.54 | 5.54 | 5.71 | 5.45 | 358,438 |
| July 30, 2026 | 5.67 | 5.63 | 5.63 | 5.72 | 5.46 | 353,640 |
| July 29, 2026 | 5.72 | 5.7 | 5.7 | 5.84 | 5.65 | 279,660 |
| July 28, 2026 | 5.75 | 5.74 | 5.74 | 5.9 | 5.72 | 342,833 |
| July 27, 2026 | 5.63 | 5.71 | 5.71 | 5.81 | 5.62 | 332,799 |
| July 23, 2026 | 5.48 | 5.3 | 5.3 | 5.65 | 5.26 | 352,233 |
| July 22, 2026 | 5.75 | 5.59 | 5.59 | 5.9 | 5.58 | 231,883 |
| July 21, 2026 | 5.93 | 5.77 | 5.77 | 5.95 | 5.73 | 427,430 |
| July 20, 2026 | 5.99 | 5.95 | 5.95 | 6.1 | 5.9 | 360,586 |
| July 17, 2026 | 6.31 | 6 | 6 | 6.34 | 5.99 | 559,299 |
| July 16, 2026 | 5.69 | 6.45 | 6.45 | 6.46 | 5.67 | 769,993 |
| July 15, 2026 | 5.81 | 5.67 | 5.67 | 5.94 | 5.65 | 357,923 |
| July 14, 2026 | 5.67 | 5.78 | 5.78 | 5.83 | 5.58 | 524,401 |
| July 13, 2026 | 6.05 | 5.71 | 5.71 | 6.13 | 5.66 | 468,803 |
| July 10, 2026 | 5.79 | 6.01 | 6.01 | 6.41 | 5.76 | 1.1M |
| July 09, 2026 | 5.47 | 5.63 | 5.63 | 5.66 | 5.46 | 330,137 |
| July 08, 2026 | 5.62 | 5.46 | 5.46 | 5.66 | 5.39 | 476,743 |
| July 07, 2026 | 5.88 | 5.68 | 5.68 | 5.95 | 5.63 | 382,626 |
| July 06, 2026 | 5.88 | 5.84 | 5.84 | 5.98 | 5.73 | 300,118 |
| July 02, 2026 | 6.01 | 5.9 | 5.9 | 6.12 | 5.86 | 539,403 |
| July 01, 2026 | 5.73 | 5.9 | 5.9 | 5.92 | 5.73 | 693,576 |
| June 30, 2026 | 5.76 | 5.71 | 5.71 | 5.8 | 5.68 | 354,055 |
| June 29, 2026 | 5.77 | 5.73 | 5.73 | 5.83 | 5.66 | 384,589 |
| June 26, 2026 | 5.74 | 5.75 | 5.75 | 5.9 | 5.58 | 1.27M |
| June 25, 2026 | 5.7 | 5.73 | 5.73 | 5.91 | 5.69 | 556,088 |
| June 24, 2026 | 5.59 | 5.66 | 5.66 | 5.79 | 5.5 | 510,391 |
| June 23, 2026 | 5.36 | 5.55 | 5.55 | 5.59 | 5.34 | 569,421 |
| June 22, 2026 | 5.16 | 5.4 | 5.4 | 5.5 | 5.12 | 642,043 |
| June 18, 2026 | 5.1 | 5.16 | 5.16 | 5.25 | 5.01 | 1.11M |
| June 17, 2026 | 5.13 | 5.01 | 5.01 | 5.33 | 4.99 | 383,652 |
| June 16, 2026 | 5.27 | 5.21 | 5.21 | 5.37 | 5.18 | 382,668 |
| June 15, 2026 | 5.32 | 5.21 | 5.21 | 5.44 | 5.13 | 325,523 |
| June 12, 2026 | 5.09 | 5.25 | 5.25 | 5.26 | 5.05 | 294,366 |
| June 11, 2026 | 4.95 | 5.04 | 5.04 | 5.07 | 4.84 | 398,170 |
| June 10, 2026 | 4.92 | 4.9 | 4.9 | 5.05 | 4.88 | 356,454 |
| June 09, 2026 | 4.76 | 4.92 | 4.92 | 4.99 | 4.76 | 489,048 |
| June 08, 2026 | 4.77 | 4.77 | 4.77 | 4.8 | 4.65 | 211,333 |
| June 05, 2026 | 4.83 | 4.75 | 4.75 | 4.9 | 4.72 | 0 |
| June 04, 2026 | 4.77 | 4.82 | 4.82 | 4.91 | 4.76 | 263,383 |
| June 03, 2026 | 5.04 | 4.72 | 4.72 | 5.07 | 4.7 | 624,342 |
| June 02, 2026 | 5.21 | 5.06 | 5.06 | 5.27 | 5 | 566,753 |
| June 01, 2026 | 5.37 | 5.25 | 5.25 | 5.45 | 5.24 | 523,769 |
| May 29, 2026 | 5.35 | 5.42 | 5.42 | 5.5 | 5.3 | 786,202 |
| May 28, 2026 | 5.22 | 5.29 | 5.29 | 5.35 | 5.08 | 2.5M |
| May 27, 2026 | 5.42 | 5.21 | 5.21 | 5.59 | 5.19 | 1.95M |
| May 26, 2026 | 5.48 | 5.44 | 5.44 | 5.57 | 5.37 | 497,913 |
| May 22, 2026 | 5.44 | 5.45 | 5.45 | 5.49 | 5.35 | 278,700 |
| May 21, 2026 | 5.4 | 5.42 | 5.42 | 5.43 | 5.21 | 271,635 |
| May 20, 2026 | 5.27 | 5.45 | 5.45 | 5.45 | 5.17 | 313,902 |
| May 19, 2026 | 5.2 | 5.25 | 5.25 | 5.28 | 5.12 | 370,267 |
| May 18, 2026 | 5.3 | 5.22 | 5.22 | 5.43 | 5.21 | 238,146 |
| May 15, 2026 | 5.33 | 5.25 | 5.25 | 5.45 | 5.1 | 387,744 |
| May 14, 2026 | 5.34 | 5.38 | 5.38 | 5.44 | 5.29 | 294,062 |
| May 13, 2026 | 5.6 | 5.3 | 5.3 | 5.66 | 5.29 | 362,293 |
| May 12, 2026 | 5.47 | 5.66 | 5.66 | 5.66 | 5.41 | 461,500 |
| May 11, 2026 | 5.81 | 5.47 | 5.47 | 5.87 | 5.39 | 459,150 |
| May 08, 2026 | 5.51 | 5.75 | 5.75 | 5.86 | 5.12 | 473,029 |
| May 07, 2026 | 5.83 | 5.75 | 5.75 | 5.96 | 5.72 | 400,486 |
| May 06, 2026 | 5.64 | 5.81 | 5.81 | 5.84 | 5.61 | 310,431 |
| May 05, 2026 | 5.75 | 5.56 | 5.56 | 5.76 | 5.54 | 384,934 |
AD
