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 +0.900 (+40.00%)

Official Closing 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 (%)
Aug 31, 2023	7.080	7.150	6.750	7.000	151,381	+0.00(+0.00%)
Aug 30, 2023	7.080	7.090	6.716	7.000	137,881	-0.10(-1.41%)
Aug 29, 2023	6.990	7.150	6.890	7.100	238,818	+0.13(+1.87%)
Aug 28, 2023	6.680	6.995	6.680	6.970	82,044	+0.30(+4.50%)
Aug 25, 2023	6.830	6.990	6.580	6.670	52,849	-0.15(-2.20%)
Aug 24, 2023	6.900	6.920	6.550	6.820	85,374	-0.13(-1.87%)
Aug 23, 2023	6.640	6.980	6.560	6.950	102,890	+0.31(+4.67%)
Aug 22, 2023	6.560	6.660	6.480	6.640	212,429	+0.09(+1.37%)
Aug 21, 2023	6.600	6.620	6.360	6.550	109,335	-0.04(-0.61%)
Aug 18, 2023	6.640	6.685	6.520	6.590	99,188	-0.09(-1.35%)
Aug 17, 2023	6.980	7.070	6.670	6.680	91,852	-0.32(-4.57%)
Aug 16, 2023	6.850	7.010	6.510	7.000	141,338	+0.17(+2.49%)
Aug 15, 2023	6.970	6.990	6.510	6.830	247,407	-0.07(-1.01%)
Aug 14, 2023	6.600	6.910	6.500	6.900	144,983	+0.22(+3.29%)
Aug 11, 2023	6.480	6.990	6.480	6.680	173,766	+0.15(+2.30%)
Aug 10, 2023	7.010	7.050	6.300	6.530	375,100	-0.31(-4.53%)
Aug 09, 2023	6.000	7.190	5.740	6.840	772,952	+1.59(+30.29%)
Aug 08, 2023	5.330	5.450	5.140	5.250	231,248	-0.12(-2.23%)
Aug 07, 2023	5.490	5.490	5.240	5.370	120,113	-0.09(-1.65%)
Aug 04, 2023	5.560	5.590	5.375	5.460	114,099	-0.10(-1.80%)
Aug 03, 2023	5.640	5.820	5.430	5.560	80,229	-0.14(-2.46%)
Aug 02, 2023	5.990	6.000	5.670	5.700	121,082	-0.45(-7.32%)
Aug 01, 2023	6.120	6.230	5.980	6.150	161,859	+0.00(+0.00%)
Jul 31, 2023	6.170	6.345	6.110	6.150	119,464	+0.00(+0.00%)
Jul 28, 2023	6.150	6.390	6.120	6.150	76,685	+0.08(+1.32%)
Jul 27, 2023	6.340	6.490	6.060	6.070	97,952	-0.26(-4.11%)
Jul 26, 2023	6.140	6.335	6.130	6.330	118,467	+0.24(+3.94%)
Jul 25, 2023	6.400	6.405	6.070	6.090	184,036	-0.21(-3.33%)
Jul 24, 2023	6.190	6.450	6.125	6.300	96,321	+0.19(+3.11%)
Jul 21, 2023	6.470	6.484	6.080	6.110	108,234	-0.29(-4.53%)
Jul 20, 2023	5.990	6.550	5.990	6.400	185,429	+0.28(+4.58%)
Jul 19, 2023	5.850	6.245	5.840	6.120	143,145	+0.33(+5.70%)
Jul 18, 2023	5.680	5.835	5.680	5.790	151,003	+0.12(+2.12%)
Jul 17, 2023	5.650	5.790	5.595	5.670	121,847	+0.01(+0.18%)
Jul 14, 2023	5.750	5.750	5.500	5.660	139,878	-0.04(-0.70%)
Jul 13, 2023	6.010	6.070	5.670	5.700	150,192	-0.29(-4.84%)
Jul 12, 2023	6.090	6.150	5.947	5.990	296,924	+0.03(+0.50%)
Jul 11, 2023	5.770	6.030	5.690	5.960	274,807	+0.23(+4.01%)
Jul 10, 2023	5.510	5.760	5.470	5.730	150,429	+0.25(+4.56%)
Jul 07, 2023	5.430	5.580	5.320	5.480	260,719	+0.00(+0.00%)
Jul 06, 2023	5.670	5.670	5.445	5.480	168,757	-0.19(-3.35%)
Jul 05, 2023	6.050	6.050	5.670	5.670	120,252	-0.30(-5.03%)
Jul 03, 2023	5.950	6.120	5.850	5.970	77,562	+0.00(+0.00%)
Jun 30, 2023	6.030	6.110	5.760	5.970	211,052	-0.01(-0.17%)
Jun 29, 2023	5.940	6.220	5.880	5.980	423,960	+0.33(+5.84%)
Jun 28, 2023	5.960	6.000	5.640	5.650	191,972	-0.28(-4.72%)
Jun 27, 2023	5.670	6.030	5.610	5.930	249,969	+0.30(+5.33%)
Jun 26, 2023	5.560	5.920	5.560	5.630	230,570	+0.10(+1.81%)
Jun 23, 2023	5.550	5.810	5.470	5.530	3,490,098	-0.12(-2.12%)
Jun 22, 2023	5.640	5.760	5.400	5.650	351,357	-0.05(-0.88%)
Jun 21, 2023	5.590	5.760	5.470	5.700	198,715	+0.04(+0.71%)
Jun 20, 2023	5.510	5.690	5.340	5.660	224,299	+0.10(+1.80%)
Jun 16, 2023	5.800	5.800	5.345	5.560	667,650	-0.18(-3.14%)

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