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)

4.700 -0.020 (-0.42%)

Streaming Delayed Price Updated: 9:38 AM EDT, Apr 7, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 06, 2026	4.620	4.850	4.620	4.720	309,855	+0.11(+2.39%)
Apr 02, 2026	4.370	4.695	4.345	4.610	438,737	+0.04(+0.88%)
Apr 01, 2026	4.660	4.720	4.550	4.570	311,324	-0.04(-0.87%)
Mar 31, 2026	4.520	4.630	4.330	4.610	386,259	+0.18(+4.06%)
Mar 30, 2026	4.470	4.525	4.345	4.430	344,891	-0.05(-1.12%)
Mar 27, 2026	4.640	4.690	4.480	4.480	590,535	-0.23(-4.88%)
Mar 26, 2026	4.600	4.840	4.600	4.710	459,872	+0.07(+1.51%)
Mar 25, 2026	4.710	4.760	4.570	4.640	497,604	+0.05(+1.09%)
Mar 24, 2026	4.540	4.630	4.425	4.590	337,490	-0.02(-0.43%)
Mar 23, 2026	4.540	4.720	4.490	4.610	493,129	+0.16(+3.60%)
Mar 20, 2026	4.280	4.490	4.260	4.450	651,543	+0.16(+3.73%)
Mar 19, 2026	4.040	4.335	4.030	4.290	483,978	+0.16(+3.87%)
Mar 18, 2026	4.460	4.470	4.125	4.130	477,842	-0.41(-9.03%)
Mar 17, 2026	4.360	4.760	4.360	4.540	967,002	+0.20(+4.61%)
Mar 16, 2026	4.330	4.390	4.275	4.340	482,764	+0.08(+1.88%)
Mar 13, 2026	4.570	4.670	4.260	4.260	627,940	-0.32(-6.99%)
Mar 12, 2026	4.540	4.690	4.520	4.580	729,333	-0.10(-2.14%)
Mar 11, 2026	4.860	4.900	4.460	4.680	856,897	-0.17(-3.51%)
Mar 10, 2026	5.090	5.185	4.800	4.850	1,561,554	-0.27(-5.27%)
Mar 09, 2026	5.050	5.135	4.770	5.120	629,290	-0.03(-0.58%)
Mar 06, 2026	5.130	5.260	5.048	5.150	471,243	-0.12(-2.28%)
Mar 05, 2026	5.250	5.335	5.130	5.270	575,547	-0.04(-0.75%)
Mar 04, 2026	5.510	5.580	5.270	5.310	720,739	-0.15(-2.75%)
Mar 03, 2026	5.180	5.470	5.075	5.460	707,583	+0.09(+1.68%)
Mar 02, 2026	5.120	5.550	5.055	5.370	711,281	+0.19(+3.67%)
Feb 27, 2026	5.060	5.439	4.930	5.180	1,327,240	-0.28(-5.13%)
Feb 26, 2026	5.470	5.635	5.410	5.460	453,306	-0.05(-0.91%)
Feb 25, 2026	5.180	5.610	5.150	5.510	455,334	+0.37(+7.20%)
Feb 24, 2026	4.920	5.205	4.870	5.140	508,535	+0.22(+4.47%)
Feb 23, 2026	5.150	5.175	4.865	4.920	648,077	-0.28(-5.38%)
Feb 20, 2026	5.080	5.235	4.985	5.200	1,239,332	+0.09(+1.76%)
Feb 19, 2026	5.140	5.250	5.025	5.110	462,637	-0.12(-2.29%)
Feb 18, 2026	5.030	5.250	5.010	5.230	490,153	+0.20(+3.98%)
Feb 17, 2026	4.960	5.065	4.825	5.030	488,906	+0.07(+1.41%)
Feb 13, 2026	4.890	5.150	4.760	4.960	692,779	+0.04(+0.81%)
Feb 12, 2026	5.440	5.450	4.850	4.920	667,502	-0.48(-8.89%)
Feb 11, 2026	5.560	5.670	5.350	5.400	467,028	-0.11(-2.00%)
Feb 10, 2026	5.500	5.640	5.455	5.510	685,903	+0.01(+0.18%)
Feb 09, 2026	5.590	5.670	5.495	5.500	256,087	-0.12(-2.14%)
Feb 06, 2026	5.410	5.775	5.410	5.620	563,039	+0.27(+5.05%)
Feb 05, 2026	5.380	5.460	5.190	5.350	471,898	-0.11(-2.01%)
Feb 04, 2026	5.390	5.485	5.320	5.460	315,711	+0.08(+1.49%)
Feb 03, 2026	5.650	5.700	5.240	5.380	428,881	-0.27(-4.78%)

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