Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

(OP:ONXGF)

1.270 +0.022 (+1.76%)
Streaming Delayed Price Updated: 3:53 PM EDT, Aug 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 22, 2025 1.320 1.348 1.270 1.270 3,961 +0.02(+1.76%)
Aug 21, 2025 1.290 1.353 1.248 1.248 21,249 +0.03(+2.30%)
Aug 20, 2025 1.255 1.266 1.220 1.220 1,400 +0.01(+0.99%)
Aug 19, 2025 1.248 1.248 1.200 1.208 3,125 -0.08(-6.36%)
Aug 18, 2025 1.380 1.380 1.290 1.290 52,676 -0.09(-6.49%)
Aug 15, 2025 1.317 1.390 1.317 1.379 19,184 -0.04(-2.85%)
Aug 14, 2025 1.460 1.460 1.420 1.420 649 +0.02(+1.28%)
Aug 13, 2025 1.420 1.490 1.290 1.402 15,628 +0.07(+5.41%)
Aug 12, 2025 1.173 1.420 1.173 1.330 18,834 +0.13(+10.56%)
Aug 11, 2025 1.160 1.203 1.160 1.203 27,650 +0.01(+1.18%)
Aug 08, 2025 1.260 1.260 1.189 1.189 37,692 -0.03(-2.70%)
Aug 07, 2025 1.220 1.222 1.214 1.222 14,176 -0.03(-2.40%)
Aug 06, 2025 1.228 1.260 1.182 1.252 10,653 +0.04(+3.47%)
Aug 05, 2025 1.271 1.280 1.210 1.210 64,482 -0.02(-1.63%)
Aug 04, 2025 1.230 1.250 1.120 1.230 6,615 -0.03(-2.61%)
Aug 01, 2025 1.250 1.270 1.250 1.263 15,250 +0.00(+0.16%)
Jul 31, 2025 1.315 1.330 1.229 1.261 22,309 -0.06(-4.61%)
Jul 30, 2025 1.340 1.340 1.310 1.322 20,259 -0.02(-1.34%)
Jul 29, 2025 1.282 1.340 1.277 1.340 9,552 +0.01(+0.75%)
Jul 28, 2025 1.360 1.360 1.220 1.330 76,180 -0.04(-2.92%)
Jul 25, 2025 1.410 1.415 1.360 1.370 33,951 -0.11(-7.56%)
Jul 24, 2025 1.630 1.666 1.420 1.482 34,499 -0.19(-11.26%)
Jul 23, 2025 1.820 1.990 1.630 1.670 43,742 +0.00(+0.00%)
Jul 22, 2025 1.630 1.670 1.620 1.670 19,775 +0.05(+3.09%)
Jul 21, 2025 1.620 1.627 1.620 1.620 9,125 -0.03(-1.79%)
Jul 18, 2025 1.630 1.650 1.530 1.649 28,812 +0.03(+1.82%)
Jul 17, 2025 1.618 1.620 1.610 1.620 12,804 +0.03(+1.89%)
Jul 16, 2025 1.675 1.690 1.590 1.590 24,500 -0.12(-7.02%)
Jul 15, 2025 1.688 1.714 1.684 1.710 10,915 +0.07(+4.12%)
Jul 14, 2025 1.720 1.810 1.642 1.642 99,727 -0.07(-3.96%)
Jul 11, 2025 1.720 1.830 1.635 1.710 53,953 +0.12(+7.82%)
Jul 10, 2025 1.600 1.600 1.546 1.586 8,175 +0.02(+1.15%)
Jul 09, 2025 1.600 1.630 1.568 1.568 35,016 -0.04(-2.61%)
Jul 08, 2025 1.590 1.610 1.514 1.610 22,746 +0.07(+4.27%)
Jul 07, 2025 1.640 1.650 1.544 1.544 62,073 +0.18(+12.87%)
Jul 03, 2025 1.402 1.450 1.347 1.368 27,982 +0.06(+4.27%)
Jul 02, 2025 1.530 1.540 1.300 1.312 49,410 -0.28(-17.48%)
Jul 01, 2025 1.525 1.590 1.470 1.590 65,341 +0.11(+7.72%)
Jun 30, 2025 1.510 1.600 1.345 1.476 127,592 +0.01(+0.41%)
Jun 27, 2025 1.150 1.530 1.149 1.470 197,598 +0.32(+27.83%)
Jun 26, 2025 0.9612 1.180 0.9149 1.150 138,959 +0.27(+30.46%)
Jun 25, 2025 0.7726 0.8883 0.7698 0.8815 30,690 +0.11(+13.83%)
Jun 24, 2025 0.7100 0.7744 0.7069 0.7744 25,851 +0.03(+3.82%)
Jun 23, 2025 0.6949 0.7829 0.6949 0.7459 25,845 +0.04(+5.06%)
Jun 20, 2025 0.7100 0.7100 0.7100 0.7100 1,000 -0.01(-0.77%)
Jun 18, 2025 0.7250 0.7435 0.6946 0.7155 28,933 +0.00(+0.21%)
Jun 17, 2025 0.7260 0.7260 0.6747 0.7140 66,833 -0.05(-6.05%)
Jun 16, 2025 0.7700 0.7744 0.7258 0.7600 37,829 -0.01(-1.66%)
Jun 13, 2025 0.8103 0.8103 0.7470 0.7728 34,263 -0.04(-4.91%)
Jun 12, 2025 0.8752 0.9660 0.7881 0.8127 29,003 -0.03(-3.43%)
Jun 11, 2025 0.8100 0.8460 0.8100 0.8416 10,830 +0.04(+4.46%)
Jun 10, 2025 0.8635 0.9650 0.8057 0.8057 20,205 -0.04(-4.82%)
Jun 09, 2025 0.8890 0.9000 0.8289 0.8465 22,300 -0.04(-4.17%)
Jun 06, 2025 0.9186 0.9221 0.8800 0.8833 3,720 +0.00(+0.37%)
Jun 05, 2025 0.8885 0.9052 0.8695 0.8800 22,079 +0.00(+0.00%)
Jun 04, 2025 0.8825 0.8931 0.8667 0.8800 18,439 -0.01(-0.65%)
Jun 03, 2025 0.8572 0.9262 0.8572 0.8858 3,001 +0.02(+2.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.