Oportun Financial Corporation (OPRT) NASDAQ

5.06

-0.19(-3.62%)

Updated at June 02 04:00PM

Currency In USD

OPRT Historical Return

If you invested $1000 in Oportun Financial Corporation (OPRT) since IPO date, it would be worth $312.93 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $251.99, while $1000 invested 1 year ago would be worth $758.62. This corresponds to total returns of -68.71%, -74.8%, -24.14%, respectively, with annualized returns of -15.94%, -24.08%, -24.14%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

OPRT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 04, 2026	5.72	5.7	5.7	5.94	5.65	635,727
May 01, 2026	6.09	5.73	5.73	6.09	5.72	308,182
April 30, 2026	5.75	6.09	6.09	6.14	5.63	513,740
April 29, 2026	5.91	5.79	5.79	6.05	5.76	363,324
April 28, 2026	5.91	6.03	6.03	6.11	5.6	470,736
April 27, 2026	5.75	5.91	5.91	5.97	5.75	483,166
April 24, 2026	5.7	5.77	5.77	5.79	5.62	334,071
April 23, 2026	5.74	5.74	5.74	5.77	5.57	399,060
April 22, 2026	5.73	5.75	5.75	5.87	5.64	464,890
April 21, 2026	5.8	5.69	5.69	5.97	5.64	429,777
April 20, 2026	5.89	5.82	5.82	6.03	5.78	352,020
April 17, 2026	5.48	5.88	5.88	6.15	5.48	838,049
April 16, 2026	5.39	5.34	5.34	5.42	5.31	201,264
April 15, 2026	5.34	5.39	5.39	5.47	5.31	293,416
April 14, 2026	5.15	5.33	5.33	5.35	5.15	322,040
April 13, 2026	4.84	5.11	5.11	5.14	4.84	407,718
April 10, 2026	4.83	4.91	4.91	4.95	4.79	460,940
April 09, 2026	4.76	4.84	4.84	4.85	4.67	256,907
April 08, 2026	4.99	4.87	4.87	5.06	4.78	295,008
April 07, 2026	4.65	4.76	4.76	4.81	4.65	321,718
April 06, 2026	4.62	4.72	4.72	4.85	4.62	309,855
April 02, 2026	4.37	4.61	4.61	4.7	4.35	438,736
April 01, 2026	4.66	4.57	4.57	4.72	4.55	311,317
March 31, 2026	4.52	4.61	4.61	4.63	4.33	386,259
March 30, 2026	4.47	4.43	4.43	4.53	4.35	344,868
March 27, 2026	4.64	4.48	4.48	4.69	4.48	590,356
March 26, 2026	4.6	4.71	4.71	4.84	4.6	458,905
March 25, 2026	4.71	4.64	4.64	4.76	4.57	496,509
March 24, 2026	4.54	4.59	4.59	4.63	4.43	337,489
March 23, 2026	4.54	4.61	4.61	4.72	4.49	492,964
March 20, 2026	4.28	4.45	4.45	4.49	4.26	619,294
March 19, 2026	4.04	4.29	4.29	4.34	4.03	477,856
March 18, 2026	4.46	4.13	4.13	4.47	4.13	477,748
March 17, 2026	4.36	4.54	4.54	4.76	4.36	925,925
March 16, 2026	4.33	4.34	4.34	4.39	4.28	478,834
March 13, 2026	4.57	4.26	4.26	4.67	4.26	624,003
March 12, 2026	4.54	4.58	4.58	4.69	4.52	729,332
March 11, 2026	4.86	4.68	4.68	4.9	4.46	855,137
March 10, 2026	5.09	4.85	4.85	5.19	4.8	1.56M
March 09, 2026	5.05	5.12	5.12	5.14	4.77	629,289