Oportun Financial Corporation
OPRTNASDAQFinancial Services● Active
$4.77
+$0.02(+0.42%)
Market Cap$218172645
P/E Ratio—
52W High$7.965
52W Low$4.03
Oportun Financial Corporation（OPRT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
oprt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$27.95
Nov 12, 2021
-82.9% from here
5-Year Low5Y
$2.05
Apr 16, 2024
+132.7% from low
IPO Priceadj.
$16.17
Sep 26, 2019
-70.5% since IPO
1 Year Ago
$6.81
Jun 9, 2025
-30.0% in 1Y
5 Years Ago
$20.80
Jun 8, 2021
-77.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · OPRT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.77 | $4.80 | $4.65 | $4.77 | $4.77 | 206K | +0.00% |
| Jun 5, 2026 | $4.83 | $4.90 | $4.72 | $4.75 | $4.75 | 180K | -1.66% |
| Jun 4, 2026 | $4.77 | $4.91 | $4.76 | $4.82 | $4.82 | 263K | +1.05% |
| Jun 3, 2026 | $5.04 | $5.07 | $4.71 | $4.72 | $4.72 | 625K | -6.35% |
| Jun 2, 2026 | $5.21 | $5.27 | $5.00 | $5.06 | $5.06 | 576K | -2.88% |
| Jun 1, 2026 | $5.37 | $5.45 | $5.24 | $5.25 | $5.25 | 524K | -2.23% |
| May 29, 2026 | $5.35 | $5.50 | $5.30 | $5.42 | $5.42 | 786K | +1.31% |
| May 28, 2026 | $5.22 | $5.35 | $5.08 | $5.29 | $5.29 | 2.5M | +1.34% |
| May 27, 2026 | $5.42 | $5.59 | $5.19 | $5.21 | $5.21 | 2.2M | -3.87% |
| May 26, 2026 | $5.48 | $5.57 | $5.37 | $5.44 | $5.44 | 500K | -0.73% |
| May 22, 2026 | $5.44 | $5.49 | $5.35 | $5.45 | $5.45 | 279K | +0.18% |
| May 21, 2026 | $5.40 | $5.43 | $5.21 | $5.42 | $5.42 | 272K | +0.37% |
| May 20, 2026 | $5.27 | $5.45 | $5.17 | $5.45 | $5.45 | 314K | +3.42% |
| May 19, 2026 | $5.20 | $5.28 | $5.12 | $5.25 | $5.25 | 370K | +0.96% |
| May 18, 2026 | $5.30 | $5.43 | $5.21 | $5.22 | $5.22 | 246K | -1.51% |
| May 15, 2026 | $5.33 | $5.45 | $5.10 | $5.25 | $5.25 | 388K | -1.50% |
| May 14, 2026 | $5.34 | $5.44 | $5.29 | $5.38 | $5.38 | 294K | +0.75% |
| May 13, 2026 | $5.60 | $5.66 | $5.29 | $5.30 | $5.30 | 362K | -5.36% |
| May 12, 2026 | $5.47 | $5.66 | $5.41 | $5.66 | $5.66 | 475K | +3.47% |
| May 11, 2026 | $5.81 | $5.87 | $5.39 | $5.47 | $5.47 | 474K | -5.85% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · OPRT
Jan 1 → Dec 31 · 6 years2026-9.8%$5.29 → $4.77
-9.8%
2025+36.7%$3.87 → $5.29
+36.7%
2024+0.0%$3.88 → $3.88
+0.0%
2023-30.3%$5.61 → $3.91
-30.3%
2022-73.1%$20.45 → $5.51
-73.1%
2021-2.6%$20.79 → $20.25
-2.6%
Best Year2025 · +36.7%
Worst Year2022 · -73.1%
Positive Years2 / 6
Avg Annual Return-13.2%
6Y Total Return-77.1%
6Y CAGR~-21.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in OPRT?
If you invested $1,000 in OPRT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$295
Total Return-70.5%
CAGR~-16.0% / yr
Profit$-705
Based on Sep 26, 2019 · $16.17Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Oportun Financial Corporation（OPRT）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.77。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OPRT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OPRT 历史股价FMP 日线复权 OHLCV