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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

(OP:ONEI)

0.2300 -0.0200 (-8.00%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 12, 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 (%)
Sep 12, 2025 0.2300 0.2400 0.2300 0.2300 5,543 -0.02(-8.00%)
Sep 11, 2025 0.2497 0.2597 0.2460 0.2500 48,953 +0.02(+6.38%)
Sep 10, 2025 0.2500 0.2565 0.2300 0.2350 109,676 -0.02(-6.00%)
Sep 09, 2025 0.2565 0.2576 0.2485 0.2500 14,046 +0.00(+0.85%)
Sep 08, 2025 0.2697 0.2697 0.2400 0.2479 58,365 -0.02(-5.99%)
Sep 05, 2025 0.2522 0.2692 0.2500 0.2637 34,730 +0.01(+5.61%)
Sep 04, 2025 0.2700 0.2700 0.2497 0.2497 30,293 -0.04(-13.90%)
Sep 03, 2025 0.3195 0.3195 0.2738 0.2900 9,060 -0.01(-3.33%)
Sep 02, 2025 0.3166 0.3166 0.3000 0.3000 6,000 -0.01(-1.64%)
Aug 29, 2025 0.3400 0.3520 0.2694 0.3050 123,314 -0.04(-12.10%)
Aug 28, 2025 0.3490 0.3490 0.3275 0.3470 21,923 +0.02(+6.12%)
Aug 27, 2025 0.3270 0.3490 0.3215 0.3270 13,472 +0.01(+1.71%)
Aug 26, 2025 0.3216 0.3300 0.3215 0.3215 9,332 -0.01(-2.87%)
Aug 25, 2025 0.3458 0.3796 0.3200 0.3310 51,570 +0.02(+4.98%)
Aug 22, 2025 0.3789 0.3898 0.3100 0.3153 27,579 +0.00(+1.32%)
Aug 21, 2025 0.3599 0.3989 0.3102 0.3112 56,086 -0.03(-9.80%)
Aug 20, 2025 0.3500 0.3600 0.3010 0.3450 30,587 -0.00(-0.29%)
Aug 19, 2025 0.3300 0.4000 0.3300 0.3460 24,154 -0.01(-1.70%)
Aug 18, 2025 0.3697 0.3950 0.3150 0.3520 118,292 +0.01(+2.03%)
Aug 15, 2025 0.2600 0.3710 0.2575 0.3450 275,193 +0.08(+32.69%)
Aug 14, 2025 0.2500 0.2649 0.2200 0.2600 178,179 +0.00(+1.56%)
Aug 13, 2025 0.2200 0.2700 0.2200 0.2560 58,057 +0.02(+6.67%)
Aug 12, 2025 0.2480 0.2480 0.2160 0.2400 66,837 +0.02(+11.11%)
Aug 11, 2025 0.2419 0.2497 0.2160 0.2160 54,666 -0.02(-10.00%)
Aug 08, 2025 0.2270 0.2497 0.2270 0.2400 32,925 -0.01(-3.61%)
Aug 07, 2025 0.2270 0.2500 0.2270 0.2490 19,928 +0.02(+9.69%)
Aug 06, 2025 0.2300 0.2498 0.2270 0.2270 27,701 -0.01(-2.58%)
Aug 05, 2025 0.2250 0.2625 0.2250 0.2330 71,440 +0.01(+5.91%)
Aug 04, 2025 0.2340 0.2401 0.2120 0.2200 73,462 -0.01(-4.35%)
Aug 01, 2025 0.2310 0.2310 0.2220 0.2300 37,552 -0.00(-1.29%)
Jul 31, 2025 0.2697 0.2697 0.2240 0.2330 29,311 +0.00(+0.69%)
Jul 30, 2025 0.2310 0.2697 0.2310 0.2314 9,767 -0.02(-6.28%)
Jul 29, 2025 0.2510 0.2700 0.2220 0.2469 72,449 -0.02(-8.56%)
Jul 28, 2025 0.2800 0.2900 0.2510 0.2700 30,484 -0.01(-3.57%)
Jul 25, 2025 0.3170 0.3170 0.2600 0.2800 18,659 -0.01(-2.13%)
Jul 24, 2025 0.2600 0.2940 0.2500 0.2861 33,646 +0.03(+10.55%)
Jul 23, 2025 0.3321 0.3400 0.2133 0.2588 70,804 -0.07(-21.60%)
Jul 22, 2025 0.3497 0.3497 0.3301 0.3301 18,358 -0.01(-1.76%)
Jul 21, 2025 0.3200 0.3500 0.3124 0.3360 77,160 +0.02(+7.87%)
Jul 18, 2025 0.3250 0.3397 0.3005 0.3115 23,746 +0.01(+3.83%)
Jul 17, 2025 0.2970 0.3250 0.2800 0.3000 10,851 +0.00(+1.01%)
Jul 16, 2025 0.2914 0.3000 0.2780 0.2970 84,714 +0.03(+12.08%)
Jul 15, 2025 0.2698 0.2990 0.2600 0.2650 23,785 -0.00(-0.93%)
Jul 14, 2025 0.2700 0.3000 0.2500 0.2675 19,254 -0.03(-10.83%)
Jul 11, 2025 0.2800 0.3010 0.2600 0.3000 56,095 +0.02(+5.49%)
Jul 10, 2025 0.2885 0.2903 0.2800 0.2844 18,204 -0.00(-0.21%)
Jul 09, 2025 0.2800 0.2903 0.2800 0.2850 56,376 +0.00(+1.03%)
Jul 08, 2025 0.2600 0.2861 0.2150 0.2821 32,840 +0.04(+16.57%)
Jul 07, 2025 0.2600 0.2998 0.1900 0.2420 53,392 -0.05(-17.69%)
Jul 03, 2025 0.2844 0.3200 0.2644 0.2940 20,647 -0.01(-1.67%)
Jul 02, 2025 0.2987 0.3185 0.2620 0.2990 39,689 -0.00(-0.33%)
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.