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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Oportun Financial Corporation - common stock (NQ:OPRT)

6.650 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	6.330	6.710	6.235	6.650	672,393	+0.33(+5.22%)
Sep 11, 2025	6.440	6.530	6.140	6.320	1,159,568	-0.12(-1.86%)
Sep 10, 2025	6.740	6.740	6.374	6.440	368,784	-0.22(-3.30%)
Sep 09, 2025	6.680	6.755	6.620	6.660	620,891	-0.01(-0.15%)
Sep 08, 2025	6.680	6.773	6.520	6.670	501,981	+0.10(+1.52%)
Sep 05, 2025	6.820	6.880	6.470	6.570	471,902	-0.18(-2.67%)
Sep 04, 2025	6.520	6.950	6.400	6.750	1,158,312	+0.24(+3.69%)
Sep 03, 2025	6.290	6.520	6.275	6.510	684,501	+0.19(+3.01%)
Sep 02, 2025	6.430	6.610	6.245	6.320	471,715	-0.29(-4.39%)
Aug 29, 2025	6.600	6.725	6.515	6.610	464,309	-0.01(-0.15%)
Aug 28, 2025	6.590	6.666	6.510	6.620	455,701	+0.08(+1.22%)
Aug 27, 2025	6.570	6.670	6.440	6.540	670,367	-0.04(-0.61%)
Aug 26, 2025	6.400	6.650	6.380	6.580	462,649	+0.16(+2.49%)
Aug 25, 2025	5.960	6.480	5.930	6.420	1,594,075	+0.42(+7.00%)
Aug 22, 2025	5.890	6.150	5.770	6.000	458,464	+0.18(+3.09%)
Aug 21, 2025	5.570	5.830	5.513	5.820	578,649	+0.19(+3.37%)
Aug 20, 2025	5.800	5.920	5.620	5.630	358,804	-0.20(-3.43%)
Aug 19, 2025	6.050	6.125	5.770	5.830	606,813	-0.18(-3.00%)
Aug 18, 2025	6.050	6.140	5.965	6.010	454,148	-0.04(-0.66%)
Aug 15, 2025	6.240	6.300	6.020	6.050	1,046,817	-0.14(-2.26%)
Aug 14, 2025	6.200	6.263	6.050	6.190	289,027	-0.06(-0.96%)
Aug 13, 2025	6.110	6.320	6.060	6.250	544,474	+0.20(+3.31%)
Aug 12, 2025	5.950	6.090	5.880	6.050	277,592	+0.19(+3.24%)
Aug 11, 2025	5.900	5.990	5.761	5.860	281,366	-0.03(-0.51%)
Aug 08, 2025	5.890	5.950	5.660	5.890	492,491	+0.01(+0.17%)
Aug 07, 2025	6.860	6.860	5.740	5.880	1,304,483	-0.46(-7.26%)
Aug 06, 2025	6.390	6.560	6.295	6.340	783,478	+0.01(+0.16%)
Aug 05, 2025	6.200	6.390	6.000	6.330	459,862	+0.21(+3.43%)
Aug 04, 2025	5.870	6.390	5.755	6.120	461,264	+0.31(+5.34%)
Aug 01, 2025	5.950	5.950	5.660	5.810	614,211	-0.32(-5.22%)
Jul 31, 2025	6.170	6.290	6.110	6.130	277,688	-0.05(-0.81%)
Jul 30, 2025	6.230	6.290	6.130	6.180	384,761	-0.03(-0.48%)
Jul 29, 2025	6.270	6.295	6.130	6.210	337,976	+0.01(+0.16%)
Jul 28, 2025	6.390	6.390	6.100	6.200	480,077	-0.16(-2.52%)
Jul 25, 2025	6.290	6.400	6.240	6.360	331,804	+0.06(+0.95%)
Jul 24, 2025	6.620	6.629	6.270	6.300	644,696	-0.33(-4.98%)
Jul 23, 2025	6.510	6.650	6.420	6.630	566,275	+0.23(+3.59%)
Jul 22, 2025	6.270	6.540	6.240	6.400	689,160	+0.20(+3.23%)
Jul 21, 2025	6.150	6.470	6.125	6.200	492,926	+0.05(+0.81%)
Jul 18, 2025	6.390	6.400	5.930	6.150	535,872	-0.18(-2.84%)
Jul 17, 2025	6.200	6.375	6.120	6.330	455,976	+0.11(+1.77%)
Jul 16, 2025	6.530	6.550	6.120	6.220	448,992	-0.27(-4.16%)
Jul 15, 2025	6.550	6.560	6.385	6.490	445,814	+0.00(+0.00%)
Jul 14, 2025	6.750	6.770	6.100	6.490	1,247,466	-0.29(-4.28%)
Jul 11, 2025	6.960	7.030	6.770	6.780	282,750	-0.20(-2.87%)
Jul 10, 2025	7.160	7.255	6.820	6.980	494,644	-0.18(-2.51%)
Jul 09, 2025	7.110	7.180	6.920	7.160	489,111	+0.05(+0.70%)
Jul 08, 2025	7.690	7.750	6.900	7.110	661,402	-0.58(-7.54%)
Jul 07, 2025	6.900	7.965	6.875	7.690	1,251,274	+0.61(+8.62%)
Jul 03, 2025	6.900	7.110	6.880	7.080	340,245	+0.21(+3.06%)
Jul 02, 2025	6.730	6.920	6.643	6.870	624,595	+0.13(+1.93%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	241.38	+0.00 (0.00%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Oportun Financial Corporation - common stock (NQ:OPRT)

Historical Prices