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:

Oportun Financial Corp (NQ: OPRT )

7.650 -0.110 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 7.730 7.920 7.505 7.650 133,639 -0.11(-1.42%)
Feb 02, 2023 7.490 8.060 7.256 7.760 214,607 +0.41(+5.58%)
Feb 01, 2023 6.940 7.480 6.920 7.350 340,573 +0.34(+4.85%)
Jan 31, 2023 6.730 7.220 6.700 7.010 243,941 +0.27(+4.01%)
Jan 30, 2023 6.450 6.840 6.430 6.740 258,644 +0.26(+4.01%)
Jan 27, 2023 6.480 6.550 6.270 6.480 178,207 -0.03(-0.46%)
Jan 26, 2023 6.230 6.530 6.160 6.510 174,772 +0.40(+6.55%)
Jan 25, 2023 5.800 6.155 5.730 6.110 256,767 +0.23(+3.91%)
Jan 24, 2023 6.130 6.260 5.845 5.880 134,125 -0.30(-4.85%)
Jan 23, 2023 6.500 6.625 6.014 6.180 349,157 -0.25(-3.89%)
Jan 20, 2023 5.840 6.440 5.755 6.430 288,612 +0.60(+10.29%)
Jan 19, 2023 6.010 6.100 5.790 5.830 175,108 -0.23(-3.80%)
Jan 18, 2023 6.150 6.240 6.030 6.060 181,497 -0.09(-1.46%)
Jan 17, 2023 6.020 6.200 5.855 6.150 189,602 +0.15(+2.50%)
Jan 13, 2023 5.730 6.050 5.720 6.000 162,849 +0.26(+4.62%)
Jan 12, 2023 5.620 5.747 5.530 5.735 243,711 +0.12(+2.23%)
Jan 11, 2023 5.710 5.830 5.600 5.610 117,099 -0.10(-1.75%)
Jan 10, 2023 5.800 5.880 5.640 5.710 119,180 -0.13(-2.23%)
Jan 09, 2023 5.550 6.250 5.530 5.840 360,802 +0.43(+7.95%)
Jan 06, 2023 5.480 5.510 4.880 5.410 421,488 -0.14(-2.52%)
Jan 05, 2023 5.960 5.960 5.550 5.550 98,211 -0.48(-7.96%)
Jan 04, 2023 5.700 6.090 5.615 6.030 157,648 +0.39(+6.91%)
Jan 03, 2023 5.610 5.839 5.410 5.640 186,781 +0.13(+2.36%)
Dec 30, 2022 5.470 5.574 5.420 5.510 89,020 -0.06(-1.08%)
Dec 29, 2022 5.260 5.590 5.140 5.570 99,045 +0.46(+9.00%)
Dec 28, 2022 5.090 5.225 5.045 5.110 87,699 +0.01(+0.20%)
Dec 27, 2022 5.210 5.270 5.015 5.100 151,519 -0.10(-1.92%)
Dec 23, 2022 5.270 5.490 5.050 5.200 137,573 -0.04(-0.76%)
Dec 22, 2022 5.140 5.280 4.920 5.240 501,631 +0.02(+0.38%)
Dec 21, 2022 4.940 5.320 4.900 5.220 717,688 +0.37(+7.63%)
Dec 20, 2022 4.870 4.920 4.590 4.850 207,271 -0.06(-1.22%)
Dec 19, 2022 5.160 5.170 4.810 4.910 169,767 -0.13(-2.58%)
Dec 16, 2022 5.320 5.320 5.010 5.040 342,491 -0.24(-4.55%)
Dec 15, 2022 5.450 5.470 5.240 5.280 98,725 -0.22(-4.00%)
Dec 14, 2022 5.500 5.640 5.360 5.500 184,260 -0.03(-0.54%)
Dec 13, 2022 5.660 5.830 5.390 5.530 196,232 +0.13(+2.41%)
Dec 12, 2022 5.410 5.490 5.300 5.400 132,984 -0.08(-1.46%)
Dec 09, 2022 5.540 5.740 5.460 5.480 108,046 -0.16(-2.84%)
Dec 08, 2022 5.530 5.687 5.450 5.640 78,916 +0.12(+2.17%)
Dec 07, 2022 5.800 5.829 5.500 5.520 81,971 -0.34(-5.80%)
Dec 06, 2022 5.710 5.930 5.665 5.860 197,296 +0.15(+2.63%)
Dec 05, 2022 5.680 5.770 5.580 5.710 119,911 +0.03(+0.53%)
Dec 02, 2022 5.590 5.890 5.510 5.680 115,890 -0.09(-1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.