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

Oportun Financial Corporation - common stock (NQ:OPRT)

5.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 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 (%)
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%)
Feb 02, 2026 5.400 5.740 5.365 5.650 544,066 +0.23(+4.24%)
Jan 30, 2026 5.420 5.495 5.270 5.420 419,844 -0.07(-1.28%)
Jan 29, 2026 5.410 5.590 5.390 5.490 473,044 +0.09(+1.67%)
Jan 28, 2026 5.790 5.817 5.370 5.400 383,591 -0.38(-6.57%)
Jan 27, 2026 5.620 5.867 5.560 5.780 376,347 +0.15(+2.66%)
Jan 26, 2026 5.720 5.720 5.542 5.630 442,372 -0.11(-1.92%)
Jan 23, 2026 6.030 6.110 5.570 5.740 1,067,146 -0.31(-5.12%)
Jan 22, 2026 5.300 6.290 5.300 6.050 3,026,811 +1.21(+25.00%)
Jan 21, 2026 4.900 5.040 4.740 4.840 769,804 -0.01(-0.21%)
Jan 20, 2026 5.000 5.020 4.790 4.850 398,923 -0.18(-3.58%)
Jan 16, 2026 5.140 5.170 5.000 5.030 607,890 -0.10(-1.95%)
Jan 15, 2026 5.010 5.225 5.010 5.130 341,288 +0.06(+1.18%)
Jan 14, 2026 5.030 5.121 5.000 5.070 394,964 +0.01(+0.20%)
Jan 13, 2026 5.230 5.230 5.040 5.060 374,839 -0.15(-2.88%)
Jan 12, 2026 5.410 5.420 5.080 5.210 296,028 -0.05(-0.95%)
Jan 09, 2026 5.320 5.400 5.150 5.260 270,879 -0.06(-1.13%)
Jan 08, 2026 5.250 5.410 5.230 5.320 256,248 +0.04(+0.76%)
Jan 07, 2026 5.240 5.381 5.110 5.280 327,072 +0.07(+1.34%)
Jan 06, 2026 5.190 5.215 5.030 5.210 296,590 -0.03(-0.57%)
Jan 05, 2026 5.070 5.400 5.070 5.240 403,101 +0.18(+3.56%)
Jan 02, 2026 5.290 5.360 5.010 5.060 310,360 -0.23(-4.35%)
Dec 31, 2025 5.330 5.380 5.275 5.290 249,807 -0.06(-1.12%)
Dec 30, 2025 5.300 5.405 5.240 5.350 246,489 +0.06(+1.13%)
Dec 29, 2025 5.350 5.380 5.280 5.290 177,132 -0.08(-1.49%)
Dec 26, 2025 5.350 5.405 5.290 5.370 157,513 -0.04(-0.74%)
Dec 24, 2025 5.450 5.485 5.360 5.410 89,150 -0.06(-1.10%)
Dec 23, 2025 5.300 5.560 5.300 5.470 299,332 +0.01(+0.18%)
Dec 22, 2025 5.450 5.570 5.420 5.460 305,350 +0.04(+0.74%)
Dec 19, 2025 5.450 5.570 5.330 5.420 371,567 -0.03(-0.55%)
Dec 18, 2025 5.590 5.700 5.430 5.450 679,810 -0.06(-1.09%)
Dec 17, 2025 5.420 5.635 5.385 5.510 271,310 +0.02(+0.36%)
Dec 16, 2025 5.450 5.555 5.274 5.490 227,618 +0.03(+0.55%)
Dec 15, 2025 5.640 5.640 5.420 5.460 222,318 -0.11(-1.97%)
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%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.