Oportun Financial Corporation (OPRT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Oportun Financial Corporation (OPRT) since IPO date, it would be worth $486.7 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $321.88, while $1000 invested 1 year ago would be worth $1,183.46. This corresponds to total returns of -51.33%, -67.81%, 18.35%, respectively, with annualized returns of -9.82%, -20.29%, 18.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |