Oportun Financial Corporation (OPRT) Stock Price History
Historical prices from 2019 to 2026
- 1M
- +35.9%
- 3M
- +40.5%
- YTD
- +123.5%
- 1Y
- +141.2%
- 3Y
- +24.8%
- 5Y
- -15.9%
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
- +76.3%
OPRT Stock Price Trajectory (2019–2026)
As of November 8, 2026, Oportun Financial Corporation (OPRT) trades at $11.31, representing a +141.2% return over the past year. The stock has delivered a -57.8% total return over five years (-15.9% 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 -59.5%, currently trading 78% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers ENVA (+40.4% 1Y), WRLD (+14.5% 1Y), and RM (-1.4% 1Y), OPRT has outperformed the peer group average. Compare OPRT vs ENVA →
OPRT Historical Price Data · from 2019
Rows 1–50 of 1,789| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 11.60 | 11.75 | 11.03 | 11.31 | 617K | -2.50% |
| 2026-11-05 | 13.17 | 13.34 | 11.49 | 11.60 | 1.53M | -10.84% |
| 2026-11-04 | 12.00 | 13.05 | 11.74 | 13.01 | 2.82M | +29.58% |
| 2026-11-03 | 9.96 | 10.18 | 9.66 | 10.04 | 581K | +1.21% |
| 2026-11-02 | 9.91 | 10.28 | 9.80 | 9.92 | 889K | +0.30% |
| 2026-10-30 | 9.96 | 9.97 | 9.72 | 9.89 | 673K | -0.90% |
| 2026-10-29 | 9.80 | 10.09 | 9.77 | 9.98 | 731K | +2.15% |
| 2026-10-28 | 9.57 | 9.80 | 9.47 | 9.77 | 661K | +2.20% |
| 2026-10-27 | 9.49 | 9.63 | 9.27 | 9.56 | 607K | +2.03% |
| 2026-10-26 | 9.25 | 9.45 | 9.21 | 9.37 | 360K | +1.96% |
| 2026-10-23 | 9.23 | 9.25 | 8.94 | 9.19 | 531K | -1.29% |
| 2026-10-22 | 9.30 | 9.45 | 9.20 | 9.31 | 642K | -0.32% |
| 2026-10-21 | 9.20 | 9.34 | 9.06 | 9.34 | 440K | +2.08% |
| 2026-10-20 | 8.93 | 9.21 | 8.92 | 9.15 | 763K | +3.39% |
| 2026-10-19 | 9.08 | 9.08 | 8.75 | 8.85 | 538K | -2.53% |
| 2026-10-16 | 9.26 | 9.35 | 8.97 | 9.08 | 754K | -1.41% |
| 2026-10-15 | 8.80 | 9.26 | 8.73 | 9.21 | 534K | +4.90% |
| 2026-10-14 | 8.94 | 9.18 | 8.65 | 8.78 | 862K | -4.25% |
| 2026-10-13 | 9.16 | 9.27 | 8.88 | 9.17 | 686K | +0.11% |
| 2026-10-12 | 8.91 | 9.24 | 8.83 | 9.16 | 690K | +2.69% |
| 2026-10-09 | 8.72 | 9.07 | 8.72 | 8.92 | 969K | +3.00% |
| 2026-10-08 | 8.21 | 8.66 | 8.21 | 8.66 | 697K | +3.96% |
| 2026-10-07 | 8.20 | 8.37 | 8.15 | 8.33 | 658K | +0.12% |
| 2026-10-06 | 8.46 | 8.50 | 8.20 | 8.32 | 650K | -0.72% |
| 2026-10-05 | 8.36 | 8.61 | 8.21 | 8.38 | 845K | +0.36% |
| 2026-10-02 | 8.32 | 8.58 | 8.30 | 8.35 | 946K | +1.46% |
| 2026-10-01 | 8.17 | 8.33 | 8.06 | 8.23 | 617K | +1.11% |
| 2026-09-30 | 8.23 | 8.26 | 7.99 | 8.14 | 786K | -1.09% |
| 2026-09-29 | 8.26 | 8.39 | 8.11 | 8.23 | 831K | -0.60% |
| 2026-09-28 | 8.45 | 8.52 | 8.24 | 8.28 | 642K | -3.16% |
| 2026-09-25 | 8.38 | 8.66 | 8.27 | 8.55 | 773K | +3.01% |
| 2026-09-24 | 8.47 | 8.55 | 8.20 | 8.30 | 730K | -2.12% |
| 2026-09-23 | 8.23 | 8.50 | 8.00 | 8.48 | 1.15M | +2.29% |
| 2026-09-22 | 8.38 | 8.38 | 8.04 | 8.29 | 778K | -0.36% |
| 2026-09-21 | 8.28 | 8.37 | 8.12 | 8.32 | 775K | +1.96% |
| 2026-09-18 | 8.04 | 8.26 | 8.00 | 8.16 | 1.35M | +1.37% |
| 2026-09-17 | 8.00 | 8.06 | 7.86 | 8.05 | 570K | +3.21% |
| 2026-09-16 | 7.92 | 8.12 | 7.71 | 7.80 | 833K | -0.76% |
| 2026-09-15 | 8.00 | 8.01 | 7.66 | 7.86 | 546K | -2.96% |
| 2026-09-14 | 7.80 | 8.12 | 7.80 | 8.10 | 381K | +2.92% |
| 2026-09-11 | 7.84 | 7.95 | 7.69 | 7.87 | 356K | +2.74% |
| 2026-09-10 | 7.68 | 7.89 | 7.60 | 7.66 | 475K | -1.54% |
| 2026-09-09 | 7.90 | 8.06 | 7.73 | 7.78 | 373K | -2.63% |
| 2026-09-08 | 7.79 | 8.16 | 7.75 | 7.99 | 538K | +1.52% |
| 2026-09-04 | 7.40 | 7.87 | 7.40 | 7.87 | 464K | +6.21% |
| 2026-09-03 | 7.55 | 7.71 | 7.39 | 7.41 | 301K | -0.27% |
| 2026-09-02 | 7.24 | 7.63 | 7.24 | 7.43 | 394K | +4.21% |
| 2026-09-01 | 7.27 | 7.30 | 7.08 | 7.13 | 218K | -2.99% |
| 2026-08-31 | 7.39 | 7.45 | 7.25 | 7.35 | 278K | -0.14% |
| 2026-08-28 | 7.43 | 7.67 | 7.34 | 7.36 | 214K | -1.60% |
OPRT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 returned +141.2% over the past year, beating its 5-year annualized CAGR of -15.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is OPRT's all-time high price?
Oportun Financial Corporation reached $27.95 on 2021-11-12. The 52-week high is $13.34. Current 1-year return of +141.2% places the stock closer to 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.