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 $574.52 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $379.49, while $1000 invested 1 year ago would be worth $1,686.03. This corresponds to total returns of -42.55%, -62.05%, 68.6%, respectively, with annualized returns of -7.53%, -17.61%, 68.6%.
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 |
|---|---|---|---|---|---|---|
| October 22, 2026 | 9.3 | 9.31 | 9.31 | 9.45 | 9.2 | 642,257 |
| October 21, 2026 | 9.2 | 9.34 | 9.34 | 9.34 | 9.06 | 440,239 |
| October 20, 2026 | 8.93 | 9.15 | 9.15 | 9.21 | 8.92 | 763,370 |
| October 19, 2026 | 9.08 | 8.85 | 8.85 | 9.08 | 8.75 | 538,117 |
| October 16, 2026 | 9.26 | 9.08 | 9.08 | 9.35 | 8.97 | 753,925 |
| October 15, 2026 | 8.8 | 9.21 | 9.21 | 9.26 | 8.73 | 533,711 |
| October 14, 2026 | 8.94 | 8.78 | 8.78 | 9.18 | 8.65 | 862,070 |
| October 13, 2026 | 9.16 | 9.17 | 9.17 | 9.27 | 8.88 | 685,541 |
| October 12, 2026 | 8.91 | 9.16 | 9.16 | 9.24 | 8.83 | 689,743 |
| October 09, 2026 | 8.72 | 8.92 | 8.92 | 9.07 | 8.72 | 968,881 |
| October 08, 2026 | 8.21 | 8.66 | 8.66 | 8.66 | 8.21 | 696,870 |
| October 07, 2026 | 8.31 | 8.33 | 8.33 | 8.37 | 8.15 | 657,583 |
| October 06, 2026 | 8.46 | 8.32 | 8.32 | 8.5 | 8.2 | 649,984 |
| October 05, 2026 | 8.36 | 8.38 | 8.38 | 8.61 | 8.21 | 844,892 |
| October 02, 2026 | 8.32 | 8.35 | 8.35 | 8.58 | 8.3 | 946,178 |
| October 01, 2026 | 8.17 | 8.23 | 8.23 | 8.33 | 8.06 | 617,140 |
| September 30, 2026 | 8.23 | 8.14 | 8.14 | 8.26 | 7.99 | 785,961 |
| September 29, 2026 | 8.26 | 8.23 | 8.23 | 8.39 | 8.11 | 830,535 |
| September 28, 2026 | 8.45 | 8.28 | 8.28 | 8.52 | 8.24 | 642,064 |
| September 25, 2026 | 8.38 | 8.55 | 8.55 | 8.66 | 8.27 | 772,919 |
| September 24, 2026 | 8.47 | 8.3 | 8.3 | 8.55 | 8.2 | 730,048 |
| September 23, 2026 | 8.23 | 8.48 | 8.48 | 8.5 | 8 | 1.15M |
| September 22, 2026 | 8.38 | 8.29 | 8.29 | 8.38 | 8.04 | 777,583 |
| September 21, 2026 | 8.26 | 8.32 | 8.32 | 8.37 | 8.12 | 775,377 |
| September 18, 2026 | 8.04 | 8.16 | 8.16 | 8.26 | 8 | 1.35M |
| September 17, 2026 | 8 | 8.05 | 8.05 | 8.06 | 7.86 | 570,044 |
| September 16, 2026 | 7.92 | 7.8 | 7.8 | 8.12 | 7.71 | 833,095 |
| September 15, 2026 | 8 | 7.86 | 7.86 | 8.01 | 7.66 | 546,445 |
| September 11, 2026 | 7.84 | 7.87 | 7.87 | 7.96 | 7.69 | 356,164 |
| September 10, 2026 | 7.68 | 7.66 | 7.66 | 7.89 | 7.6 | 474,939 |
| September 09, 2026 | 7.9 | 7.78 | 7.78 | 8.06 | 7.73 | 372,848 |
| September 08, 2026 | 7.79 | 7.99 | 7.99 | 8.16 | 7.75 | 537,620 |
| September 04, 2026 | 7.4 | 7.87 | 7.87 | 7.87 | 7.4 | 463,596 |
| September 03, 2026 | 7.55 | 7.41 | 7.41 | 7.71 | 7.39 | 301,203 |
| September 02, 2026 | 7.24 | 7.43 | 7.43 | 7.63 | 7.24 | 394,038 |
| September 01, 2026 | 7.27 | 7.13 | 7.13 | 7.3 | 7.08 | 218,419 |
| August 31, 2026 | 7.39 | 7.35 | 7.35 | 7.45 | 7.25 | 277,838 |
| August 28, 2026 | 7.43 | 7.36 | 7.36 | 7.67 | 7.34 | 213,684 |
| August 27, 2026 | 7.37 | 7.48 | 7.48 | 7.62 | 7.37 | 292,812 |
| August 26, 2026 | 7.45 | 7.46 | 7.46 | 7.52 | 7.28 | 163,943 |
| August 25, 2026 | 7.59 | 7.51 | 7.51 | 7.61 | 7.44 | 187,675 |
| August 24, 2026 | 7.5 | 7.6 | 7.6 | 7.73 | 7.4 | 219,910 |
| August 21, 2026 | 7.47 | 7.5 | 7.5 | 7.63 | 7.36 | 527,718 |
| August 20, 2026 | 7.51 | 7.33 | 7.33 | 7.51 | 7.16 | 434,294 |
| August 19, 2026 | 7.54 | 7.55 | 7.55 | 7.81 | 7.54 | 0 |
| August 18, 2026 | 7.49 | 7.42 | 7.42 | 7.64 | 7.37 | 204,071 |
| August 17, 2026 | 7.59 | 7.52 | 7.52 | 7.69 | 7.47 | 260,607 |
| August 14, 2026 | 7.7 | 7.71 | 7.71 | 7.8 | 7.56 | 316,023 |
| August 13, 2026 | 7.56 | 7.64 | 7.64 | 7.76 | 7.47 | 369,970 |
| August 12, 2026 | 7.61 | 7.52 | 7.52 | 7.62 | 7.34 | 0 |
| August 11, 2026 | 7.7 | 7.6 | 7.6 | 7.82 | 7.56 | 0 |
| August 10, 2026 | 8.1 | 7.74 | 7.74 | 8.21 | 7.72 | 500,090 |
| August 07, 2026 | 8.25 | 8.09 | 8.09 | 8.26 | 7.68 | 1.11M |
| August 06, 2026 | 6.74 | 8.05 | 8.05 | 8.3 | 6.74 | 2.45M |
| August 05, 2026 | 6.05 | 6.06 | 6.06 | 6.26 | 6 | 493,318 |
| August 04, 2026 | 5.83 | 6.01 | 6.01 | 6.02 | 5.83 | 628,800 |
| August 03, 2026 | 5.62 | 5.8 | 5.8 | 5.86 | 5.62 | 505,976 |
| 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 |
AD
