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

(OP:ONEI)

0.2200 +0.0290 (+15.18%)
Streaming Delayed Price Updated: 12:36 PM EST, Nov 28, 2025 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 (%)
Nov 26, 2025 0.1811 0.2050 0.1811 0.1910 22,080 -0.02(-7.73%)
Nov 25, 2025 0.2073 0.2100 0.1900 0.2070 41,076 +0.00(+0.68%)
Nov 24, 2025 0.1808 0.2100 0.1805 0.2056 21,631 +0.00(+0.88%)
Nov 21, 2025 0.1808 0.2038 0.1805 0.2038 5,600 +0.01(+7.26%)
Nov 20, 2025 0.1917 0.1917 0.1774 0.1900 15,986 +0.02(+10.47%)
Nov 19, 2025 0.1885 0.1885 0.1510 0.1720 48,862 -0.01(-5.91%)
Nov 18, 2025 0.1706 0.1828 0.1540 0.1828 80,261 +0.01(+6.40%)
Nov 17, 2025 0.1642 0.1750 0.1642 0.1718 14,855 -0.00(-1.88%)
Nov 14, 2025 0.1751 0.1752 0.1650 0.1751 87,181 -0.01(-5.35%)
Nov 13, 2025 0.1850 0.1850 0.1850 0.1850 5,000 +0.01(+5.41%)
Nov 12, 2025 0.2300 0.2445 0.1670 0.1755 57,537 -0.06(-25.32%)
Nov 11, 2025 0.2300 0.2450 0.2290 0.2350 51,242 +0.01(+2.22%)
Nov 10, 2025 0.1780 0.2299 0.1780 0.2299 76,596 +0.05(+29.52%)
Nov 07, 2025 0.1550 0.1800 0.1550 0.1775 115,445 +0.01(+4.41%)
Nov 06, 2025 0.1489 0.1700 0.1489 0.1700 54,580 +0.02(+13.48%)
Nov 05, 2025 0.1510 0.1510 0.1429 0.1498 15,875 -0.01(-5.79%)
Nov 04, 2025 0.1533 0.1590 0.1500 0.1590 35,158 +0.01(+6.00%)
Nov 03, 2025 0.1552 0.1652 0.1429 0.1500 91,031 -0.01(-6.25%)
Oct 31, 2025 0.1740 0.1825 0.1600 0.1600 70,283 -0.01(-4.76%)
Oct 30, 2025 0.1589 0.1830 0.1460 0.1680 137,397 +0.02(+16.67%)
Oct 29, 2025 0.1801 0.1911 0.1440 0.1440 131,494 -0.05(-23.81%)
Oct 28, 2025 0.1900 0.1990 0.1810 0.1890 10,927 -0.00(-0.53%)
Oct 27, 2025 0.2152 0.2152 0.1791 0.1900 151,058 -0.02(-9.26%)
Oct 24, 2025 0.2161 0.2197 0.2051 0.2094 12,550 +0.00(+2.10%)
Oct 23, 2025 0.2061 0.2094 0.2051 0.2051 3,891 -0.00(-1.72%)
Oct 22, 2025 0.2099 0.2110 0.2061 0.2087 28,687 -0.01(-5.14%)
Oct 21, 2025 0.2200 0.2200 0.2140 0.2200 23,311 +0.00(+0.05%)
Oct 20, 2025 0.2061 0.2199 0.2061 0.2199 42,293 +0.00(+0.69%)
Oct 17, 2025 0.2110 0.2198 0.2110 0.2184 1,800 +0.01(+3.51%)
Oct 16, 2025 0.2110 0.2190 0.2110 0.2110 10,675 -0.00(-1.40%)
Oct 15, 2025 0.2100 0.2148 0.2100 0.2140 32,681 -0.00(-1.74%)
Oct 14, 2025 0.2489 0.2489 0.2110 0.2178 91,770 -0.03(-12.49%)
Oct 13, 2025 0.2250 0.2489 0.2210 0.2489 12,028 +0.02(+10.62%)
Oct 10, 2025 0.2373 0.2390 0.2200 0.2250 81,057 -0.01(-2.30%)
Oct 09, 2025 0.2295 0.2310 0.2281 0.2303 6,920 -0.00(-0.30%)
Oct 08, 2025 0.2513 0.2537 0.2310 0.2310 2,953 -0.02(-9.06%)
Oct 07, 2025 0.2300 0.2540 0.2300 0.2540 6,678 +0.02(+10.39%)
Oct 06, 2025 0.2323 0.2490 0.2301 0.2301 18,160 -0.00(-0.95%)
Oct 03, 2025 0.2362 0.2550 0.2323 0.2323 7,348 +0.00(+0.00%)
Oct 02, 2025 0.2550 0.2550 0.2322 0.2323 18,917 -0.04(-13.64%)
Oct 01, 2025 0.2300 0.2690 0.2300 0.2690 25,361 +0.03(+13.26%)
Sep 30, 2025 0.2300 0.2375 0.2300 0.2375 3,428 +0.00(+1.98%)
Sep 29, 2025 0.2350 0.2500 0.2250 0.2329 75,466 -0.00(-0.89%)
Sep 26, 2025 0.2697 0.2697 0.2350 0.2350 23,619 -0.02(-7.73%)
Sep 25, 2025 0.2860 0.2860 0.2510 0.2547 5,030 +0.00(+1.88%)
Sep 24, 2025 0.2303 0.2860 0.2250 0.2500 35,724 +0.00(+1.58%)
Sep 23, 2025 0.2529 0.2670 0.2300 0.2461 86,320 +0.00(+0.86%)
Sep 22, 2025 0.2444 0.2500 0.2390 0.2440 47,373 +0.01(+5.99%)
Sep 19, 2025 0.2299 0.2339 0.2120 0.2302 115,249 +0.00(+0.13%)
Sep 18, 2025 0.2299 0.2299 0.2200 0.2299 63,478 +0.01(+4.50%)
Sep 17, 2025 0.2438 0.2497 0.2200 0.2200 29,237 -0.00(-0.05%)
Sep 16, 2025 0.2150 0.2467 0.2145 0.2201 45,918 -0.03(-11.85%)
Sep 15, 2025 0.2350 0.2500 0.2110 0.2497 77,609 +0.02(+8.57%)
Sep 12, 2025 0.2300 0.2400 0.2300 0.2300 5,543 -0.02(-8.00%)
Sep 11, 2025 0.2497 0.2597 0.2460 0.2500 48,953 +0.02(+6.38%)
Sep 10, 2025 0.2500 0.2565 0.2300 0.2350 109,676 -0.02(-6.00%)
Sep 09, 2025 0.2565 0.2576 0.2485 0.2500 14,046 +0.00(+0.85%)
Sep 08, 2025 0.2697 0.2697 0.2400 0.2479 58,365 -0.02(-5.99%)
Sep 05, 2025 0.2522 0.2692 0.2500 0.2637 34,730 +0.01(+5.61%)
Sep 04, 2025 0.2700 0.2700 0.2497 0.2497 30,293 -0.04(-13.90%)
Sep 03, 2025 0.3195 0.3195 0.2738 0.2900 9,060 -0.01(-3.33%)
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.