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 Corp (NQ: OPRT )

3.150 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2024	2.700	3.530	2.580	3.150	11,698,118	+0.90(+40.00%)
Apr 22, 2024	2.340	2.340	2.180	2.250	303,361	-0.04(-1.75%)
Apr 19, 2024	2.290	2.460	2.280	2.290	127,938	-0.05(-2.14%)
Apr 18, 2024	2.180	2.470	2.140	2.340	174,557	+0.21(+9.86%)
Apr 17, 2024	2.220	2.225	2.080	2.130	197,922	-0.06(-2.74%)
Apr 16, 2024	2.190	2.250	2.050	2.190	289,568	-0.02(-0.90%)
Apr 15, 2024	2.270	2.320	2.150	2.210	127,970	-0.08(-3.49%)
Apr 12, 2024	2.310	2.310	2.190	2.290	76,164	-0.04(-1.72%)
Apr 11, 2024	2.310	2.340	2.210	2.330	64,666	+0.03(+1.30%)
Apr 10, 2024	2.090	2.320	2.089	2.300	224,977	+0.16(+7.48%)
Apr 09, 2024	2.290	2.340	2.090	2.140	520,916	-0.14(-6.14%)
Apr 08, 2024	2.210	2.350	2.175	2.280	203,863	+0.10(+4.59%)
Apr 05, 2024	2.350	2.350	2.150	2.180	352,916	-0.18(-7.63%)
Apr 04, 2024	2.400	2.480	2.300	2.360	146,212	-0.02(-0.84%)
Apr 03, 2024	2.300	2.480	2.266	2.380	111,199	+0.08(+3.48%)
Apr 02, 2024	2.370	2.370	2.250	2.300	182,982	-0.07(-2.95%)
Apr 01, 2024	2.420	2.470	2.320	2.370	135,165	-0.06(-2.47%)
Mar 28, 2024	2.440	2.500	2.410	2.430	116,224	+0.01(+0.41%)
Mar 27, 2024	2.500	2.510	2.400	2.420	147,401	-0.07(-2.81%)
Mar 26, 2024	2.510	2.545	2.450	2.490	166,700	-0.01(-0.40%)
Mar 25, 2024	2.630	2.650	2.500	2.500	207,241	-0.13(-4.94%)
Mar 22, 2024	2.660	2.696	2.600	2.630	98,592	+0.03(+1.15%)
Mar 21, 2024	2.750	2.891	2.570	2.600	181,157	-0.11(-4.06%)
Mar 20, 2024	2.610	2.720	2.520	2.710	208,957	+0.13(+5.04%)
Mar 19, 2024	2.770	2.770	2.550	2.580	269,586	-0.15(-5.49%)
Mar 18, 2024	2.950	3.056	2.720	2.730	399,342	-0.34(-11.07%)
Mar 15, 2024	3.500	3.535	2.780	3.070	1,373,667	-0.45(-12.78%)
Mar 14, 2024	3.600	3.670	3.460	3.520	221,279	-0.13(-3.56%)
Mar 13, 2024	3.700	3.830	3.265	3.650	411,034	-0.37(-9.20%)
Mar 12, 2024	3.740	4.066	3.740	4.020	312,994	+0.29(+7.77%)
Mar 11, 2024	3.700	3.868	3.550	3.730	194,162	+0.11(+3.04%)
Mar 08, 2024	3.660	3.830	3.570	3.620	80,244	+0.01(+0.28%)
Mar 07, 2024	3.790	3.864	3.560	3.610	100,603	-0.15(-3.99%)
Mar 06, 2024	3.610	3.780	3.555	3.760	105,675	+0.15(+4.16%)
Mar 05, 2024	3.730	3.835	3.610	3.610	81,957	-0.13(-3.48%)
Mar 04, 2024	3.930	3.972	3.730	3.740	97,299	-0.21(-5.32%)
Mar 01, 2024	3.870	3.980	3.770	3.950	114,084	+0.08(+2.07%)
Feb 29, 2024	3.710	3.910	3.710	3.870	108,030	+0.12(+3.20%)
Feb 28, 2024	3.930	4.020	3.750	3.750	117,212	-0.22(-5.54%)
Feb 27, 2024	3.930	3.990	3.850	3.970	107,749	+0.11(+2.85%)
Feb 26, 2024	3.870	4.060	3.730	3.860	140,880	-0.02(-0.52%)
Feb 23, 2024	3.730	3.890	3.650	3.880	120,202	+0.13(+3.47%)
Feb 22, 2024	3.780	3.800	3.675	3.750	53,612	+0.05(+1.35%)
Feb 21, 2024	3.740	3.815	3.660	3.700	82,882	-0.04(-1.07%)
Feb 20, 2024	3.730	3.880	3.700	3.740	98,629	-0.05(-1.32%)
Feb 16, 2024	3.820	3.870	3.450	3.790	120,878	-0.07(-1.81%)
Feb 15, 2024	3.700	3.960	3.700	3.860	178,612	+0.10(+2.66%)
Feb 14, 2024	3.440	3.820	3.440	3.760	250,836	+0.38(+11.24%)
Feb 13, 2024	3.390	3.440	3.330	3.380	168,168	-0.15(-4.25%)
Feb 12, 2024	3.280	3.565	3.280	3.530	154,931	+0.26(+7.95%)
Feb 09, 2024	3.310	3.340	3.240	3.270	81,011	-0.01(-0.30%)
Feb 08, 2024	3.340	3.340	3.230	3.280	188,196	-0.06(-1.80%)
Feb 07, 2024	3.520	3.520	3.320	3.340	210,005	-0.18(-5.11%)
Feb 06, 2024	3.440	3.545	3.380	3.520	136,411	+0.16(+4.76%)
Feb 05, 2024	3.510	3.640	3.290	3.360	211,527	-0.23(-6.41%)
Feb 02, 2024	3.640	3.695	3.575	3.590	129,129	-0.10(-2.71%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Oportun Financial Corp (NQ: OPRT )

Historical Prices