Oportun Financial Corporation (OPRT) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
OPRT Historical Performance
Short-Term Returns
OPRT Stock Price Trajectory (2019–2026)
As of May 6, 2026, Oportun Financial Corporation (OPRT) trades at $5.81, representing a +6.8% return over the past year. The stock has delivered a -70.6% total return over five years (-21.7% 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 -79.2%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers ENVA (+86.5% 1Y), WRLD (+13.4% 1Y), and RM (+23.0% 1Y), OPRT has underperformed the peer group average. Compare OPRT vs ENVA →
OPRT Historical Price Data (2019–2026)
Showing 30 of 1,662 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 5.69 | 5.83 | 5.61 | 5.81 | 265K | +4.50% |
| 2026-05-05 | 5.75 | 5.75 | 5.54 | 5.56 | 382K | -2.46% |
| 2026-05-04 | 5.72 | 5.94 | 5.64 | 5.70 | 622K | -0.52% |
| 2026-05-01 | 6.09 | 6.09 | 5.72 | 5.73 | 307K | -5.91% |
| 2026-04-30 | 5.75 | 6.13 | 5.63 | 6.09 | 504K | +5.18% |
| 2026-04-29 | 5.99 | 6.05 | 5.76 | 5.79 | 363K | -3.98% |
| 2026-04-28 | 5.91 | 6.11 | 5.89 | 6.03 | 470K | +2.03% |
| 2026-04-27 | 5.75 | 5.97 | 5.75 | 5.91 | 472K | +2.43% |
| 2026-04-24 | 5.70 | 5.79 | 5.62 | 5.77 | 333K | +0.52% |
| 2026-04-23 | 5.67 | 5.77 | 5.57 | 5.74 | 398K | -0.17% |
| 2026-04-22 | 5.68 | 5.87 | 5.64 | 5.75 | 464K | +1.05% |
| 2026-04-21 | 5.80 | 5.97 | 5.64 | 5.69 | 425K | -2.23% |
| 2026-04-20 | 5.90 | 6.03 | 5.78 | 5.82 | 352K | -1.02% |
| 2026-04-17 | 5.48 | 6.14 | 5.48 | 5.88 | 828K | +10.11% |
| 2026-04-16 | 5.39 | 5.42 | 5.31 | 5.34 | 200K | -0.93% |
| 2026-04-15 | 5.32 | 5.47 | 5.32 | 5.39 | 293K | +1.13% |
| 2026-04-14 | 5.24 | 5.34 | 5.15 | 5.33 | 308K | +4.31% |
| 2026-04-13 | 4.87 | 5.13 | 4.84 | 5.11 | 398K | +4.07% |
| 2026-04-10 | 4.83 | 4.95 | 4.79 | 4.91 | 460K | +1.45% |
| 2026-04-09 | 4.80 | 4.85 | 4.67 | 4.84 | 247K | -0.62% |
| 2026-04-08 | 4.94 | 5.06 | 4.78 | 4.87 | 295K | +2.31% |
| 2026-04-07 | 4.65 | 4.81 | 4.65 | 4.76 | 319K | +0.85% |
| 2026-04-06 | 4.64 | 4.85 | 4.62 | 4.72 | 295K | +2.39% |
| 2026-04-02 | 4.36 | 4.70 | 4.34 | 4.61 | 437K | +0.88% |
| 2026-04-01 | 4.66 | 4.72 | 4.55 | 4.57 | 305K | -0.87% |
| 2026-03-31 | 4.52 | 4.63 | 4.33 | 4.61 | 385K | +4.06% |
| 2026-03-30 | 4.47 | 4.53 | 4.34 | 4.43 | 340K | -1.12% |
| 2026-03-27 | 4.66 | 4.69 | 4.48 | 4.48 | 588K | -4.88% |
| 2026-03-26 | 4.60 | 4.84 | 4.60 | 4.71 | 457K | +1.51% |
| 2026-03-25 | 4.71 | 4.76 | 4.56 | 4.64 | 495K | +1.09% |
See OPRT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs OPRT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare OPRT vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonOPRT — Frequently Asked Questions
Quick answers to the most common questions about buying OPRT stock.
How has OPRT stock performed recently?
OPRT returned +6.8% over the past year, beating its 5-year annualized CAGR of -21.7%. 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 $7.97. Current 1-year return of +6.8% 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.