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

Markets:

Overview

News

Currencies

International

Treasuries

Oportun Financial Corporation - common stock (NQ:OPRT)

5.570 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	5.710	5.725	5.570	5.570	240,626	-0.12(-2.11%)
Dec 11, 2025	5.680	5.820	5.560	5.690	342,045	+0.00(+0.00%)
Dec 10, 2025	5.490	5.720	5.390	5.690	613,628	+0.18(+3.27%)
Dec 09, 2025	5.390	5.540	5.345	5.510	263,556	+0.09(+1.66%)
Dec 08, 2025	5.360	5.500	5.275	5.420	288,462	+0.09(+1.69%)
Dec 05, 2025	5.250	5.380	5.210	5.330	253,897	+0.06(+1.14%)
Dec 04, 2025	5.200	5.280	5.191	5.270	329,761	-0.02(-0.38%)
Dec 03, 2025	5.140	5.295	5.115	5.290	332,731	+0.16(+3.12%)
Dec 02, 2025	5.150	5.170	5.035	5.130	271,786	+0.01(+0.20%)
Dec 01, 2025	5.070	5.210	4.880	5.120	313,356	-0.05(-0.97%)
Nov 28, 2025	5.140	5.260	5.090	5.170	123,134	+0.08(+1.57%)
Nov 26, 2025	4.940	5.165	4.900	5.090	261,325	+0.13(+2.62%)
Nov 25, 2025	4.800	4.970	4.760	4.960	580,148	+0.18(+3.77%)
Nov 24, 2025	4.690	4.800	4.610	4.780	331,082	+0.11(+2.36%)
Nov 21, 2025	4.510	4.695	4.500	4.670	484,643	+0.16(+3.55%)
Nov 20, 2025	4.760	4.860	4.470	4.510	351,036	-0.15(-3.22%)
Nov 19, 2025	4.660	4.690	4.560	4.660	336,614	-0.01(-0.21%)
Nov 18, 2025	4.650	4.730	4.590	4.670	391,918	-0.03(-0.64%)
Nov 17, 2025	4.790	4.850	4.690	4.700	538,050	-0.12(-2.49%)
Nov 14, 2025	4.790	4.860	4.665	4.820	655,614	+0.00(+0.00%)
Nov 13, 2025	4.810	4.880	4.750	4.820	429,165	-0.02(-0.41%)
Nov 12, 2025	4.740	4.865	4.665	4.840	262,648	+0.10(+2.11%)
Nov 11, 2025	4.740	4.760	4.645	4.740	234,168	+0.00(+0.00%)
Nov 10, 2025	4.840	4.860	4.640	4.740	360,077	+0.00(+0.11%)
Nov 07, 2025	4.610	4.790	4.530	4.735	437,926	+0.04(+0.96%)
Nov 06, 2025	5.200	5.430	4.670	4.690	827,399	-0.52(-9.98%)
Nov 05, 2025	5.360	5.615	5.180	5.210	1,222,889	+0.08(+1.56%)
Nov 04, 2025	5.240	5.370	5.120	5.130	987,658	-0.23(-4.29%)
Nov 03, 2025	5.330	5.460	5.141	5.360	499,432	+0.03(+0.56%)
Oct 31, 2025	5.140	5.330	5.020	5.330	518,558	+0.21(+4.10%)
Oct 30, 2025	5.280	5.290	5.040	5.120	488,875	-0.24(-4.48%)
Oct 29, 2025	5.580	5.580	5.235	5.360	588,476	-0.24(-4.29%)
Oct 28, 2025	5.540	5.640	5.460	5.600	373,521	+0.04(+0.72%)
Oct 27, 2025	5.750	5.780	5.535	5.560	353,874	-0.14(-2.46%)
Oct 24, 2025	5.700	5.840	5.640	5.700	367,237	+0.10(+1.79%)
Oct 23, 2025	5.510	5.680	5.470	5.600	314,867	+0.09(+1.63%)
Oct 22, 2025	5.480	5.520	5.300	5.510	665,331	+0.02(+0.36%)
Oct 21, 2025	5.430	5.495	5.315	5.490	484,084	+0.06(+1.10%)
Oct 20, 2025	5.250	5.495	5.150	5.430	337,165	+0.23(+4.42%)
Oct 17, 2025	5.200	5.260	5.100	5.200	1,024,008	-0.04(-0.76%)
Oct 16, 2025	5.560	5.610	5.200	5.240	566,153	-0.28(-5.07%)
Oct 15, 2025	5.580	5.630	5.480	5.520	493,325	+0.07(+1.28%)
Oct 14, 2025	5.190	5.530	5.172	5.450	378,562	+0.19(+3.61%)
Oct 13, 2025	5.140	5.340	5.050	5.260	704,658	+0.17(+3.34%)
Oct 10, 2025	5.390	5.500	5.070	5.090	656,837	-0.30(-5.57%)
Oct 09, 2025	5.450	5.470	5.370	5.390	420,338	-0.06(-1.10%)
Oct 08, 2025	5.460	5.500	5.340	5.450	581,596	+0.04(+0.74%)
Oct 07, 2025	5.470	5.510	5.310	5.410	1,009,212	-0.33(-5.75%)
Oct 06, 2025	5.830	5.920	5.720	5.740	543,508	-0.06(-1.03%)
Oct 03, 2025	5.920	6.020	5.800	5.800	451,087	-0.11(-1.86%)
Oct 02, 2025	6.100	6.120	5.910	5.910	509,973	-0.16(-2.64%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Oportun Financial Corporation - common stock (NQ:OPRT)

Historical Prices