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

- Apartments

Recent Quotes

My Watchlist

Indicators

Oportun Financial Corporation - common stock (NQ:OPRT)

4.610 +0.200 (+4.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	4.420	4.665	4.400	4.610	399,358	+0.20(+4.54%)
Apr 16, 2025	4.110	4.445	4.050	4.410	489,940	+0.30(+7.30%)
Apr 15, 2025	4.170	4.230	4.110	4.110	287,908	-0.03(-0.72%)
Apr 14, 2025	4.270	4.320	4.110	4.140	269,950	-0.08(-1.90%)
Apr 11, 2025	4.270	4.450	4.150	4.220	530,562	-0.21(-4.74%)
Apr 10, 2025	4.410	4.590	4.150	4.430	510,020	-0.15(-3.28%)
Apr 09, 2025	4.300	4.950	4.080	4.580	732,353	+0.23(+5.29%)
Apr 08, 2025	4.860	5.282	4.280	4.350	388,215	-0.27(-5.84%)
Apr 07, 2025	4.140	4.760	4.100	4.620	612,434	+0.24(+5.48%)
Apr 04, 2025	4.810	4.998	4.170	4.380	1,058,621	-0.61(-12.22%)
Apr 03, 2025	5.390	5.435	4.900	4.990	788,963	-0.80(-13.82%)
Apr 02, 2025	5.500	5.842	5.455	5.790	309,417	+0.26(+4.70%)
Apr 01, 2025	5.550	5.757	5.370	5.530	277,435	+0.04(+0.73%)
Mar 31, 2025	5.410	5.555	5.289	5.490	517,624	-0.12(-2.14%)
Mar 28, 2025	6.030	6.105	5.515	5.610	509,671	-0.43(-7.12%)
Mar 27, 2025	5.650	6.080	5.628	6.040	421,116	+0.34(+5.96%)
Mar 26, 2025	5.940	6.040	5.670	5.700	313,896	-0.20(-3.39%)
Mar 25, 2025	6.200	6.242	5.820	5.900	305,368	-0.27(-4.38%)
Mar 24, 2025	6.150	6.270	6.060	6.170	304,566	+0.26(+4.40%)
Mar 21, 2025	6.080	6.120	5.860	5.910	443,275	-0.29(-4.68%)
Mar 20, 2025	5.620	6.240	5.600	6.200	555,695	+0.50(+8.77%)
Mar 19, 2025	5.520	5.780	5.460	5.700	469,996	+0.20(+3.64%)
Mar 18, 2025	5.750	5.870	5.460	5.500	440,081	-0.29(-5.01%)
Mar 17, 2025	5.560	5.810	5.540	5.790	482,242	+0.27(+4.89%)
Mar 14, 2025	5.700	5.875	5.500	5.520	602,403	-0.09(-1.60%)
Mar 13, 2025	6.070	6.260	5.580	5.610	525,542	-0.52(-8.48%)
Mar 12, 2025	6.130	6.370	6.020	6.130	472,235	+0.26(+4.43%)
Mar 11, 2025	5.890	6.260	5.710	5.870	694,300	-0.03(-0.51%)
Mar 10, 2025	6.390	6.540	5.670	5.900	2,407,929	-0.74(-11.14%)
Mar 07, 2025	6.380	6.640	6.090	6.640	381,850	+0.28(+4.40%)
Mar 06, 2025	6.660	6.695	6.240	6.360	318,164	-0.39(-5.78%)
Mar 05, 2025	6.490	6.760	6.440	6.750	317,861	+0.26(+4.01%)
Mar 04, 2025	6.790	6.790	6.130	6.490	665,946	-0.58(-8.20%)
Mar 03, 2025	7.160	7.540	6.945	7.070	593,839	+0.01(+0.14%)
Feb 28, 2025	6.970	7.080	6.779	7.060	376,584	+0.04(+0.57%)
Feb 27, 2025	7.020	7.230	6.910	7.020	316,517	+0.08(+1.15%)
Feb 26, 2025	7.160	7.277	6.930	6.940	442,297	-0.25(-3.48%)
Feb 25, 2025	7.460	7.560	7.020	7.190	730,601	-0.32(-4.26%)
Feb 24, 2025	7.970	8.183	7.440	7.510	580,213	-0.38(-4.82%)
Feb 21, 2025	7.960	8.370	7.700	7.890	703,509	-0.07(-0.88%)
Feb 20, 2025	8.180	8.570	7.760	7.960	785,960	-0.28(-3.40%)
Feb 19, 2025	8.940	9.245	8.130	8.240	1,278,986	-0.46(-5.29%)
Feb 18, 2025	7.870	8.920	7.600	8.700	2,326,447	+1.13(+14.93%)
Feb 14, 2025	6.550	7.620	6.520	7.570	1,741,941	+1.17(+18.28%)
Feb 13, 2025	6.870	7.750	6.200	6.400	3,987,924	+0.49(+8.29%)
Feb 12, 2025	5.620	5.950	5.430	5.910	1,282,294	+0.17(+2.96%)
Feb 11, 2025	5.710	5.810	5.560	5.740	443,157	+0.12(+2.14%)
Feb 10, 2025	5.430	5.990	5.390	5.620	531,933	+0.25(+4.66%)
Feb 07, 2025	5.380	5.450	5.190	5.370	181,112	-0.02(-0.37%)
Feb 06, 2025	5.510	5.575	5.292	5.390	241,205	-0.07(-1.28%)
Feb 05, 2025	5.370	5.490	5.140	5.460	256,620	+0.10(+1.87%)
Feb 04, 2025	4.680	5.370	4.660	5.360	305,254	+0.74(+16.02%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Oportun Financial Corporation - common stock (NQ:OPRT)

Historical Prices