Oportun Financial Corp (OPRT) stock
OPRTNasdaqFinance ServicesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 4, 2026Score 8/307% below fair value
$11.73−0.03 (-0.26%)
Close on Nov 13, 2026Market cap $539.43MP/E 15.9Yield –
Price history
Oportun Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$11.73
-0.26% on the day
52-week range
$4.03 – $13.34
-12.0% from the high
Change over 52 weeks
+143.4%
From $4.82 on Nov 13, 2025
Average volume
607,463
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $11.87 | $11.87 | $11.53 | $11.73 | -0.26% | 384,475 |
| Nov 12, 2026 | $11.77 | $11.83 | $11.54 | $11.76 | -0.34% | 612,439 |
| Nov 11, 2026 | $11.91 | $11.98 | $11.64 | $11.80 | +1.29% | 442,250 |
| Nov 10, 2026 | $11.51 | $11.73 | $11.36 | $11.65 | +0.26% | 526,146 |
| Nov 9, 2026 | $11.68 | $11.83 | $11.19 | $11.62 | +2.74% | 657,500 |
| Nov 6, 2026 | $11.60 | $11.75 | $11.03 | $11.31 | -2.50% | 617,499 |
| Nov 5, 2026 | $13.17 | $13.34 | $11.49 | $11.60 | -10.84% | 1,532,142 |
| Nov 4, 2026 | $12.00 | $13.05 | $11.74 | $13.01 | +29.58% | 2,815,154 |
| Nov 3, 2026 | $9.96 | $10.18 | $9.66 | $10.04 | +1.21% | 580,886 |
| Nov 2, 2026 | $9.91 | $10.28 | $9.80 | $9.92 | +0.30% | 889,357 |
| Oct 30, 2026 | $9.96 | $9.97 | $9.72 | $9.89 | -0.90% | 673,087 |
| Oct 29, 2026 | $9.80 | $10.09 | $9.77 | $9.98 | +2.15% | 730,588 |
| Oct 28, 2026 | $9.57 | $9.80 | $9.47 | $9.77 | +2.20% | 660,644 |
| Oct 27, 2026 | $9.49 | $9.63 | $9.27 | $9.56 | +2.03% | 607,398 |
| Oct 26, 2026 | $9.25 | $9.45 | $9.21 | $9.37 | +1.96% | 360,388 |
| Oct 23, 2026 | $9.23 | $9.25 | $8.94 | $9.19 | -1.29% | 530,503 |
| Oct 22, 2026 | $9.30 | $9.45 | $9.20 | $9.31 | -0.32% | 642,259 |
| Oct 21, 2026 | $9.20 | $9.34 | $9.06 | $9.34 | +2.08% | 440,240 |
| Oct 20, 2026 | $8.93 | $9.21 | $8.92 | $9.15 | +3.39% | 763,415 |
| Oct 19, 2026 | $9.08 | $9.08 | $8.75 | $8.85 | -2.53% | 538,120 |
| Oct 16, 2026 | $9.26 | $9.35 | $8.97 | $9.08 | -1.41% | 753,925 |
| Oct 15, 2026 | $8.80 | $9.26 | $8.73 | $9.21 | +4.90% | 534,062 |
| Oct 14, 2026 | $8.94 | $9.18 | $8.65 | $8.78 | -4.25% | 862,080 |
| Oct 13, 2026 | $9.16 | $9.27 | $8.88 | $9.17 | +0.11% | 685,584 |
| Oct 12, 2026 | $8.91 | $9.25 | $8.83 | $9.16 | +2.69% | 689,743 |
| Oct 9, 2026 | $8.72 | $9.07 | $8.72 | $8.92 | +3.00% | 968,882 |
| Oct 8, 2026 | $8.21 | $8.67 | $8.21 | $8.66 | +3.96% | 696,872 |
| Oct 7, 2026 | $8.20 | $8.37 | $8.15 | $8.33 | +0.12% | 657,585 |
| Oct 6, 2026 | $8.46 | $8.50 | $8.20 | $8.32 | -0.72% | 649,985 |
| Oct 5, 2026 | $8.36 | $8.61 | $8.21 | $8.38 | +0.36% | 844,895 |
| Oct 2, 2026 | $8.32 | $8.58 | $8.30 | $8.35 | +1.52% | 946,178 |
| Oct 1, 2026 | $8.17 | $8.33 | $8.06 | $8.23 | +1.04% | 617,142 |
| Sep 30, 2026 | $8.23 | $8.26 | $7.99 | $8.14 | -1.09% | 785,963 |
| Sep 29, 2026 | $8.26 | $8.39 | $8.11 | $8.23 | -0.60% | 830,536 |
| Sep 28, 2026 | $8.45 | $8.52 | $8.24 | $8.28 | -3.16% | 642,086 |
| Sep 25, 2026 | $8.38 | $8.66 | $8.27 | $8.55 | +3.01% | 773,260 |
| Sep 24, 2026 | $8.47 | $8.55 | $8.20 | $8.30 | -2.12% | 730,075 |
| Sep 23, 2026 | $8.23 | $8.50 | $8.00 | $8.48 | +2.29% | 1,148,937 |
| Sep 22, 2026 | $8.38 | $8.38 | $8.04 | $8.29 | -0.36% | 777,585 |
| Sep 21, 2026 | $8.28 | $8.37 | $8.12 | $8.32 | +1.96% | 775,479 |
| Sep 18, 2026 | $8.04 | $8.26 | $8.00 | $8.16 | +1.37% | 1,349,609 |
| Sep 17, 2026 | $8.00 | $8.06 | $7.86 | $8.05 | +3.21% | 570,045 |
| Sep 16, 2026 | $7.92 | $8.12 | $7.71 | $7.80 | -0.76% | 833,321 |
| Sep 15, 2026 | $8.00 | $8.01 | $7.66 | $7.86 | -2.96% | 546,447 |
| Sep 14, 2026 | $7.80 | $8.12 | $7.80 | $8.10 | +2.92% | 381,465 |
| Sep 11, 2026 | $7.84 | $7.95 | $7.69 | $7.87 | +2.74% | 356,165 |
| Sep 10, 2026 | $7.68 | $7.89 | $7.60 | $7.66 | -1.54% | 474,939 |
| Sep 9, 2026 | $7.90 | $8.06 | $7.73 | $7.78 | -2.63% | 372,850 |
| Sep 8, 2026 | $7.79 | $8.16 | $7.75 | $7.99 | +1.52% | 537,978 |
| Sep 4, 2026 | $7.40 | $7.87 | $7.40 | $7.87 | +6.21% | 463,598 |
| Sep 3, 2026 | $7.55 | $7.71 | $7.39 | $7.41 | -0.27% | 301,209 |
| Sep 2, 2026 | $7.24 | $7.63 | $7.24 | $7.43 | +4.21% | 394,040 |
| Sep 1, 2026 | $7.27 | $7.30 | $7.08 | $7.13 | -2.99% | 218,420 |
| Aug 31, 2026 | $7.39 | $7.45 | $7.25 | $7.35 | -0.14% | 277,838 |
| Aug 28, 2026 | $7.43 | $7.67 | $7.34 | $7.36 | -1.60% | 213,685 |
| Aug 27, 2026 | $7.37 | $7.62 | $7.37 | $7.48 | +0.27% | 292,812 |
| Aug 26, 2026 | $7.45 | $7.52 | $7.28 | $7.46 | -0.67% | 163,944 |
| Aug 25, 2026 | $7.59 | $7.61 | $7.44 | $7.51 | -1.18% | 187,675 |
| Aug 24, 2026 | $7.50 | $7.73 | $7.40 | $7.60 | +1.33% | 219,921 |
| Aug 21, 2026 | $7.47 | $7.63 | $7.36 | $7.50 | +2.32% | 527,725 |
| Aug 20, 2026 | $7.51 | $7.51 | $7.16 | $7.33 | -2.91% | 434,296 |
| Aug 19, 2026 | $7.54 | $7.81 | $7.54 | $7.55 | +1.75% | 341,977 |
| Aug 18, 2026 | $7.49 | $7.64 | $7.37 | $7.42 | -1.33% | 204,076 |
| Aug 17, 2026 | $7.59 | $7.69 | $7.47 | $7.52 | -2.46% | 260,608 |
| Aug 14, 2026 | $7.70 | $7.80 | $7.56 | $7.71 | +0.92% | 316,423 |
| Aug 13, 2026 | $7.56 | $7.76 | $7.47 | $7.64 | +1.60% | 369,970 |
| Aug 12, 2026 | $7.61 | $7.62 | $7.34 | $7.52 | -1.05% | 364,379 |
| Aug 11, 2026 | $7.70 | $7.82 | $7.56 | $7.60 | -1.81% | 410,521 |
| Aug 10, 2026 | $8.10 | $8.21 | $7.72 | $7.74 | -4.33% | 500,092 |
| Aug 7, 2026 | $8.25 | $8.26 | $7.68 | $8.09 | +0.50% | 1,109,014 |
| Aug 6, 2026 | $6.74 | $8.30 | $6.74 | $8.05 | +32.84% | 2,452,180 |
| Aug 5, 2026 | $6.05 | $6.26 | $6.00 | $6.06 | +0.83% | 499,620 |
| Aug 4, 2026 | $5.83 | $6.02 | $5.83 | $6.01 | +3.62% | 628,800 |
| Aug 3, 2026 | $5.62 | $5.86 | $5.62 | $5.80 | +4.69% | 506,329 |
| Jul 31, 2026 | $5.63 | $5.71 | $5.45 | $5.54 | -1.60% | 358,439 |
| Jul 30, 2026 | $5.67 | $5.72 | $5.46 | $5.63 | -1.23% | 353,641 |
| Jul 29, 2026 | $5.72 | $5.84 | $5.65 | $5.70 | -0.70% | 279,660 |
| Jul 28, 2026 | $5.75 | $5.90 | $5.72 | $5.74 | +0.53% | 342,833 |
| Jul 27, 2026 | $5.63 | $5.81 | $5.62 | $5.71 | +2.15% | 332,831 |
| Jul 24, 2026 | $5.34 | $5.62 | $5.31 | $5.59 | +5.47% | 372,795 |
| Jul 23, 2026 | $5.48 | $5.65 | $5.26 | $5.30 | -5.19% | 352,234 |
| Jul 22, 2026 | $5.75 | $5.90 | $5.58 | $5.59 | -3.12% | 231,884 |
| Jul 21, 2026 | $5.93 | $5.95 | $5.73 | $5.77 | -3.03% | 427,431 |
| Jul 20, 2026 | $5.99 | $6.10 | $5.90 | $5.95 | -0.83% | 360,587 |
| Jul 17, 2026 | $6.31 | $6.34 | $5.99 | $6.00 | -6.98% | 559,299 |
| Jul 16, 2026 | $5.69 | $6.46 | $5.67 | $6.45 | +13.76% | 770,374 |
| Jul 15, 2026 | $5.81 | $5.95 | $5.65 | $5.67 | -1.90% | 369,439 |
| Jul 14, 2026 | $5.67 | $5.83 | $5.58 | $5.78 | +1.23% | 524,401 |
| Jul 13, 2026 | $6.05 | $6.13 | $5.66 | $5.71 | -4.99% | 468,838 |
| Jul 10, 2026 | $5.79 | $6.41 | $5.76 | $6.01 | +6.75% | 1,109,688 |
| Jul 9, 2026 | $5.47 | $5.66 | $5.46 | $5.63 | +3.11% | 330,137 |
| Jul 8, 2026 | $5.62 | $5.66 | $5.39 | $5.46 | -3.87% | 476,743 |
| Jul 7, 2026 | $5.88 | $5.95 | $5.63 | $5.68 | -2.74% | 382,626 |
| Jul 6, 2026 | $5.88 | $5.98 | $5.73 | $5.84 | -1.02% | 301,125 |
| Jul 2, 2026 | $6.01 | $6.12 | $5.86 | $5.90 | 0.00% | 541,254 |
| Jul 1, 2026 | $5.73 | $5.92 | $5.73 | $5.90 | +3.33% | 694,607 |
| Jun 30, 2026 | $5.76 | $5.80 | $5.68 | $5.71 | -0.35% | 354,055 |
| Jun 29, 2026 | $5.77 | $5.83 | $5.66 | $5.73 | -0.35% | 390,345 |
| Jun 26, 2026 | $5.74 | $5.90 | $5.58 | $5.75 | +0.35% | 1,275,206 |
| Jun 25, 2026 | $5.70 | $5.91 | $5.69 | $5.73 | +1.24% | 568,339 |
| Jun 24, 2026 | $5.59 | $5.79 | $5.50 | $5.66 | +1.98% | 510,427 |
| Jun 23, 2026 | $5.36 | $5.59 | $5.34 | $5.55 | +2.78% | 572,738 |
| Jun 22, 2026 | $5.16 | $5.50 | $5.12 | $5.40 | +4.65% | 642,129 |
| Jun 18, 2026 | $5.10 | $5.25 | $5.01 | $5.16 | +2.99% | 1,109,007 |
| Jun 17, 2026 | $5.13 | $5.33 | $4.99 | $5.01 | -3.84% | 384,483 |
| Jun 16, 2026 | $5.27 | $5.37 | $5.18 | $5.21 | 0.00% | 382,668 |
| Jun 15, 2026 | $5.32 | $5.44 | $5.13 | $5.21 | -0.76% | 299,877 |
| Jun 12, 2026 | $5.09 | $5.26 | $5.05 | $5.25 | +4.17% | 294,366 |
| Jun 11, 2026 | $4.95 | $5.07 | $4.84 | $5.04 | +2.86% | 398,188 |
| Jun 10, 2026 | $4.92 | $5.05 | $4.88 | $4.90 | -0.41% | 356,454 |
| Jun 9, 2026 | $4.76 | $4.99 | $4.76 | $4.92 | +3.14% | 489,048 |
| Jun 8, 2026 | $4.77 | $4.80 | $4.65 | $4.77 | +0.42% | 211,333 |
| Jun 5, 2026 | $4.83 | $4.90 | $4.73 | $4.75 | -1.45% | 180,120 |
| Jun 4, 2026 | $4.77 | $4.91 | $4.76 | $4.82 | +2.12% | 263,383 |
| Jun 3, 2026 | $5.04 | $5.07 | $4.71 | $4.72 | -6.72% | 625,441 |
| Jun 2, 2026 | $5.21 | $5.27 | $5.00 | $5.06 | -3.62% | 575,848 |
| Jun 1, 2026 | $5.37 | $5.45 | $5.24 | $5.25 | -3.14% | 523,769 |
| May 29, 2026 | $5.35 | $5.50 | $5.30 | $5.42 | +2.46% | 786,395 |
| May 28, 2026 | $5.22 | $5.35 | $5.08 | $5.29 | +1.54% | 2,517,539 |
| May 27, 2026 | $5.42 | $5.59 | $5.19 | $5.21 | -4.23% | 2,171,353 |
| May 26, 2026 | $5.48 | $5.57 | $5.37 | $5.44 | -0.18% | 499,838 |
| May 22, 2026 | $5.44 | $5.49 | $5.35 | $5.45 | +0.55% | 278,700 |
| May 21, 2026 | $5.40 | $5.43 | $5.21 | $5.42 | -0.55% | 271,635 |
| May 20, 2026 | $5.27 | $5.45 | $5.17 | $5.45 | +3.81% | 313,979 |
| May 19, 2026 | $5.20 | $5.28 | $5.12 | $5.25 | +0.57% | 370,267 |
| May 18, 2026 | $5.30 | $5.43 | $5.21 | $5.22 | -0.57% | 245,836 |
| May 15, 2026 | $5.33 | $5.45 | $5.10 | $5.25 | -2.42% | 387,744 |
| May 14, 2026 | $5.34 | $5.44 | $5.29 | $5.38 | +1.51% | 294,062 |
| May 13, 2026 | $5.60 | $5.66 | $5.29 | $5.30 | -6.36% | 362,293 |
| May 12, 2026 | $5.47 | $5.66 | $5.41 | $5.66 | +3.47% | 475,429 |
| May 11, 2026 | $5.81 | $5.87 | $5.39 | $5.47 | -4.79% | 473,948 |
| May 8, 2026 | $5.51 | $5.86 | $5.12 | $5.75 | -0.09% | 479,743 |
| May 7, 2026 | $5.83 | $5.96 | $5.72 | $5.75 | -1.03% | 401,462 |
| May 6, 2026 | $5.64 | $5.84 | $5.61 | $5.81 | +4.50% | 311,926 |
| May 5, 2026 | $5.75 | $5.76 | $5.54 | $5.56 | -2.46% | 397,029 |
| May 4, 2026 | $5.72 | $5.94 | $5.65 | $5.70 | -0.52% | 653,956 |
| May 1, 2026 | $6.09 | $6.09 | $5.72 | $5.73 | -5.91% | 317,884 |
| Apr 30, 2026 | $5.75 | $6.14 | $5.63 | $6.09 | +5.18% | 537,965 |
| Apr 29, 2026 | $5.91 | $6.05 | $5.76 | $5.79 | -3.98% | 373,322 |
| Apr 28, 2026 | $5.91 | $6.11 | $5.60 | $6.03 | +2.03% | 470,768 |
| Apr 27, 2026 | $5.75 | $5.97 | $5.75 | $5.91 | +2.43% | 487,108 |
| Apr 24, 2026 | $5.70 | $5.79 | $5.62 | $5.77 | +0.52% | 334,071 |
| Apr 23, 2026 | $5.74 | $5.77 | $5.57 | $5.74 | -0.17% | 399,061 |
| Apr 22, 2026 | $5.73 | $5.87 | $5.64 | $5.75 | +1.05% | 467,801 |
| Apr 21, 2026 | $5.80 | $5.97 | $5.64 | $5.69 | -2.23% | 435,788 |
| Apr 20, 2026 | $5.89 | $6.03 | $5.78 | $5.82 | -1.02% | 352,070 |
| Apr 17, 2026 | $5.48 | $6.15 | $5.48 | $5.88 | +10.11% | 838,304 |
| Apr 16, 2026 | $5.39 | $5.42 | $5.31 | $5.34 | -0.93% | 218,669 |
| Apr 15, 2026 | $5.34 | $5.47 | $5.31 | $5.39 | +1.13% | 294,221 |
| Apr 14, 2026 | $5.15 | $5.35 | $5.15 | $5.33 | +4.31% | 322,040 |
| Apr 13, 2026 | $4.84 | $5.14 | $4.84 | $5.11 | +4.07% | 407,718 |
| Apr 10, 2026 | $4.83 | $4.95 | $4.79 | $4.91 | +1.45% | 460,940 |
| Apr 9, 2026 | $4.76 | $4.85 | $4.67 | $4.84 | -0.62% | 256,907 |
| Apr 8, 2026 | $4.99 | $5.06 | $4.78 | $4.87 | +2.31% | 300,821 |
| Apr 7, 2026 | $4.65 | $4.81 | $4.65 | $4.76 | +0.85% | 321,718 |
| Apr 6, 2026 | $4.62 | $4.85 | $4.62 | $4.72 | +2.39% | 309,855 |
| Apr 2, 2026 | $4.37 | $4.70 | $4.35 | $4.61 | +0.88% | 438,736 |
| Apr 1, 2026 | $4.66 | $4.72 | $4.55 | $4.57 | -0.87% | 311,323 |
| Mar 31, 2026 | $4.52 | $4.63 | $4.33 | $4.61 | +4.06% | 386,259 |
| Mar 30, 2026 | $4.47 | $4.53 | $4.35 | $4.43 | -1.12% | 344,891 |
| Mar 27, 2026 | $4.64 | $4.69 | $4.48 | $4.48 | -4.88% | 590,534 |
| Mar 26, 2026 | $4.60 | $4.84 | $4.60 | $4.71 | +1.51% | 459,872 |
| Mar 25, 2026 | $4.71 | $4.76 | $4.57 | $4.64 | +1.09% | 497,603 |
| Mar 24, 2026 | $4.54 | $4.63 | $4.43 | $4.59 | -0.43% | 337,490 |
| Mar 23, 2026 | $4.54 | $4.72 | $4.49 | $4.61 | +3.60% | 493,129 |
| Mar 20, 2026 | $4.28 | $4.49 | $4.26 | $4.45 | +3.73% | 651,446 |
| Mar 19, 2026 | $4.04 | $4.34 | $4.03 | $4.29 | +3.87% | 483,978 |
| Mar 18, 2026 | $4.46 | $4.47 | $4.13 | $4.13 | -9.03% | 478,274 |
| Mar 17, 2026 | $4.36 | $4.76 | $4.36 | $4.54 | +4.61% | 967,002 |
| Mar 16, 2026 | $4.33 | $4.39 | $4.28 | $4.34 | +1.88% | 482,764 |
| Mar 13, 2026 | $4.57 | $4.67 | $4.26 | $4.26 | -6.99% | 627,940 |
| Mar 12, 2026 | $4.54 | $4.69 | $4.52 | $4.58 | -2.14% | 729,332 |
| Mar 11, 2026 | $4.86 | $4.90 | $4.46 | $4.68 | -3.51% | 856,897 |
| Mar 10, 2026 | $5.09 | $5.19 | $4.80 | $4.85 | -5.27% | 1,561,603 |
| Mar 9, 2026 | $5.05 | $5.14 | $4.77 | $5.12 | -0.58% | 629,298 |
| Mar 6, 2026 | $5.13 | $5.26 | $5.05 | $5.15 | -2.28% | 471,243 |
| Mar 5, 2026 | $5.25 | $5.34 | $5.13 | $5.27 | -0.75% | 575,546 |
| Mar 4, 2026 | $5.51 | $5.58 | $5.27 | $5.31 | -2.75% | 720,738 |
| Mar 3, 2026 | $5.18 | $5.47 | $5.08 | $5.46 | +1.68% | 707,586 |
| Mar 2, 2026 | $5.12 | $5.55 | $5.06 | $5.37 | +3.67% | 711,281 |
| Feb 27, 2026 | $5.06 | $5.44 | $4.93 | $5.18 | -5.13% | 1,327,239 |
| Feb 26, 2026 | $5.47 | $5.64 | $5.41 | $5.46 | -0.91% | 454,552 |
| Feb 25, 2026 | $5.18 | $5.61 | $5.15 | $5.51 | +7.20% | 455,334 |
| Feb 24, 2026 | $4.92 | $5.21 | $4.87 | $5.14 | +4.47% | 508,534 |
| Feb 23, 2026 | $5.15 | $5.18 | $4.87 | $4.92 | -5.38% | 648,076 |
| Feb 20, 2026 | $5.08 | $5.24 | $4.99 | $5.20 | +1.76% | 1,239,332 |
| Feb 19, 2026 | $5.14 | $5.25 | $5.03 | $5.11 | -2.29% | 462,637 |
| Feb 18, 2026 | $5.03 | $5.25 | $5.01 | $5.23 | +3.98% | 490,153 |
| Feb 17, 2026 | $4.96 | $5.07 | $4.83 | $5.03 | +1.41% | 488,906 |
| Feb 13, 2026 | $4.89 | $5.15 | $4.76 | $4.96 | +0.81% | 692,779 |
| Feb 12, 2026 | $5.44 | $5.45 | $4.85 | $4.92 | -8.89% | 667,502 |
| Feb 11, 2026 | $5.56 | $5.67 | $5.35 | $5.40 | -2.00% | 467,028 |
| Feb 10, 2026 | $5.50 | $5.64 | $5.45 | $5.51 | +0.18% | 685,903 |
| Feb 9, 2026 | $5.59 | $5.67 | $5.50 | $5.50 | -2.14% | 257,245 |
| Feb 6, 2026 | $5.41 | $5.78 | $5.41 | $5.62 | +5.05% | 563,038 |
| Feb 5, 2026 | $5.38 | $5.46 | $5.19 | $5.35 | -2.01% | 474,292 |
| Feb 4, 2026 | $5.39 | $5.49 | $5.32 | $5.46 | +1.49% | 315,711 |
| Feb 3, 2026 | $5.65 | $5.70 | $5.24 | $5.38 | -4.78% | 428,920 |
| Feb 2, 2026 | $5.40 | $5.74 | $5.37 | $5.65 | +4.24% | 544,066 |
| Jan 30, 2026 | $5.42 | $5.50 | $5.27 | $5.42 | -1.28% | 419,844 |
| Jan 29, 2026 | $5.41 | $5.59 | $5.39 | $5.49 | +1.67% | 473,044 |
| Jan 28, 2026 | $5.79 | $5.82 | $5.37 | $5.40 | -6.57% | 383,591 |
| Jan 27, 2026 | $5.62 | $5.87 | $5.56 | $5.78 | +2.66% | 376,347 |
| Jan 26, 2026 | $5.72 | $5.72 | $5.54 | $5.63 | -1.92% | 442,372 |
| Jan 23, 2026 | $6.03 | $6.11 | $5.57 | $5.74 | -5.12% | 1,067,146 |
| Jan 22, 2026 | $5.30 | $6.29 | $5.30 | $6.05 | +25.00% | 3,026,854 |
| Jan 21, 2026 | $4.90 | $5.04 | $4.74 | $4.84 | -0.21% | 789,922 |
| Jan 20, 2026 | $5.00 | $5.02 | $4.79 | $4.85 | -3.58% | 398,923 |
| Jan 16, 2026 | $5.14 | $5.17 | $5.00 | $5.03 | -1.95% | 607,890 |
| Jan 15, 2026 | $5.01 | $5.23 | $5.01 | $5.13 | +1.18% | 341,288 |
| Jan 14, 2026 | $5.03 | $5.12 | $5.00 | $5.07 | +0.20% | 398,537 |
| Jan 13, 2026 | $5.23 | $5.23 | $5.04 | $5.06 | -2.88% | 374,839 |
| Jan 12, 2026 | $5.41 | $5.42 | $5.08 | $5.21 | -0.95% | 296,278 |
| Jan 9, 2026 | $5.32 | $5.40 | $5.15 | $5.26 | -1.13% | 270,879 |
| Jan 8, 2026 | $5.25 | $5.41 | $5.23 | $5.32 | +0.76% | 256,249 |
| Jan 7, 2026 | $5.24 | $5.38 | $5.11 | $5.28 | +1.34% | 327,072 |
| Jan 6, 2026 | $5.19 | $5.22 | $5.03 | $5.21 | -0.57% | 296,640 |
| Jan 5, 2026 | $5.07 | $5.40 | $5.07 | $5.24 | +3.56% | 403,101 |
| Jan 2, 2026 | $5.29 | $5.36 | $5.01 | $5.06 | -4.35% | 310,360 |
| Dec 31, 2025 | $5.33 | $5.38 | $5.27 | $5.29 | -1.12% | 249,807 |
| Dec 30, 2025 | $5.30 | $5.41 | $5.24 | $5.35 | +1.13% | 246,489 |
| Dec 29, 2025 | $5.35 | $5.38 | $5.28 | $5.29 | -1.49% | 177,132 |
| Dec 26, 2025 | $5.35 | $5.41 | $5.29 | $5.37 | -0.74% | 157,513 |
| Dec 24, 2025 | $5.45 | $5.49 | $5.36 | $5.41 | -1.10% | 89,150 |
| Dec 23, 2025 | $5.30 | $5.56 | $5.30 | $5.47 | +0.18% | 299,332 |
| Dec 22, 2025 | $5.45 | $5.57 | $5.42 | $5.46 | +0.74% | 305,351 |
| Dec 19, 2025 | $5.45 | $5.57 | $5.33 | $5.42 | -0.55% | 371,567 |
| Dec 18, 2025 | $5.59 | $5.70 | $5.43 | $5.45 | -1.09% | 679,810 |
| Dec 17, 2025 | $5.42 | $5.64 | $5.39 | $5.51 | +0.36% | 271,310 |
| Dec 16, 2025 | $5.45 | $5.56 | $5.27 | $5.49 | +0.55% | 227,628 |
| Dec 15, 2025 | $5.64 | $5.64 | $5.42 | $5.46 | -1.97% | 222,318 |
| Dec 12, 2025 | $5.71 | $5.73 | $5.57 | $5.57 | -2.11% | 240,626 |
| Dec 11, 2025 | $5.68 | $5.82 | $5.56 | $5.69 | 0.00% | 342,045 |
| Dec 10, 2025 | $5.49 | $5.72 | $5.39 | $5.69 | +3.27% | 613,628 |
| Dec 9, 2025 | $5.39 | $5.54 | $5.35 | $5.51 | +1.66% | 263,556 |
| Dec 8, 2025 | $5.36 | $5.50 | $5.28 | $5.42 | +1.69% | 288,462 |
| Dec 5, 2025 | $5.25 | $5.38 | $5.21 | $5.33 | +1.14% | 253,897 |
| Dec 4, 2025 | $5.20 | $5.28 | $5.19 | $5.27 | -0.38% | 329,762 |
| Dec 3, 2025 | $5.14 | $5.30 | $5.12 | $5.29 | +3.12% | 332,781 |
| Dec 2, 2025 | $5.15 | $5.17 | $5.04 | $5.13 | +0.20% | 271,786 |
| Dec 1, 2025 | $5.07 | $5.21 | $4.88 | $5.12 | -0.97% | 313,356 |
| Nov 28, 2025 | $5.14 | $5.26 | $5.09 | $5.17 | +1.57% | 123,134 |
| Nov 26, 2025 | $4.94 | $5.17 | $4.90 | $5.09 | +2.62% | 261,325 |
| Nov 25, 2025 | $4.80 | $4.97 | $4.76 | $4.96 | +3.77% | 580,151 |
| Nov 24, 2025 | $4.69 | $4.80 | $4.61 | $4.78 | +2.36% | 331,082 |
| Nov 21, 2025 | $4.51 | $4.70 | $4.50 | $4.67 | +3.55% | 484,643 |
| Nov 20, 2025 | $4.76 | $4.86 | $4.47 | $4.51 | -3.22% | 351,036 |
| Nov 19, 2025 | $4.66 | $4.69 | $4.56 | $4.66 | -0.21% | 336,724 |
| Nov 18, 2025 | $4.65 | $4.73 | $4.59 | $4.67 | -0.64% | 391,918 |
| Nov 17, 2025 | $4.79 | $4.85 | $4.69 | $4.70 | -2.49% | 538,050 |
| Nov 14, 2025 | $4.79 | $4.86 | $4.67 | $4.82 | 0.00% | 655,614 |
| Nov 13, 2025 | $4.81 | $4.88 | $4.75 | $4.82 | -0.41% | 429,165 |
| Nov 12, 2025 | $4.74 | $4.87 | $4.67 | $4.84 | +2.11% | 262,901 |
| Nov 11, 2025 | $4.74 | $4.76 | $4.65 | $4.74 | 0.00% | 234,168 |
| Nov 10, 2025 | $4.84 | $4.86 | $4.64 | $4.74 | +0.11% | 360,077 |
| Nov 7, 2025 | $4.61 | $4.79 | $4.53 | $4.74 | +0.96% | 437,926 |
| Nov 6, 2025 | $5.20 | $5.43 | $4.67 | $4.69 | -9.98% | 827,426 |
| Nov 5, 2025 | $5.36 | $5.62 | $5.18 | $5.21 | +1.56% | 1,223,190 |
| Nov 4, 2025 | $5.24 | $5.37 | $5.12 | $5.13 | -4.29% | 988,351 |
| Nov 3, 2025 | $5.33 | $5.46 | $5.14 | $5.36 | – | 499,432 |
Seasonality
OPRT return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.3% | 4.7% | -20.2% | 2.5% | 11.5% | 3.0% | 2.0% | 2.0% | -2.8% | 2.3% | 6.9% | 10.1% |
| Months up | 3 of 7 | 3 of 7 | 1 of 7 | 4 of 7 | 4 of 7 | 5 of 7 | 5 of 7 | 4 of 7 | 2 of 7 | 3 of 8 | 5 of 8 | 4 of 7 |
| 2026 | 2.5% | -4.4% | -11.0% | 32.1% | -11.0% | 5.4% | -3.0% | 32.7% | 10.7% | 21.5% | 18.6% | |
| 2025 | 18.6% | 53.5% | -22.2% | -6.7% | 29.9% | 7.7% | -14.4% | 7.8% | -6.7% | -13.6% | -3.0% | 2.3% |
| 2024 | -5.9% | 5.2% | -37.2% | 30.5% | 6.6% | -14.2% | 5.9% | -3.3% | -5.4% | -1.1% | 43.2% | -2.5% |
| 2023 | 27.2% | -13.8% | -36.1% | 5.4% | 40.8% | 4.2% | 3.0% | 13.8% | 3.1% | -19.0% | -55.6% | 50.4% |
| 2022 | -11.1% | -9.3% | -12.1% | -19.3% | -2.8% | -26.6% | 11.0% | -44.3% | -14.5% | 25.9% | 0.7% | -0.5% |
| 2021 | -17.3% | 1.9% | 26.9% | 4.8% | -12.1% | 5.0% | 5.2% | 19.8% | -0.9% | -7.2% | -7.6% | -5.7% |
| 2020 | -11.6% | -0.0% | -49.8% | -29.1% | 29.0% | 39.3% | 6.4% | -12.2% | -6.1% | 12.8% | 27.1% | 14.5% |
| 2019 | -0.6% | 31.5% | 12.3% |
See a number that looks wrong?