Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optimumbank Hlds (NQ: OPHC )

4.500 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 3, 2024 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 (%)
Jan 31, 2017 3.910 4.000 3.870 3.880 3,961 -0.03(-0.77%)
Jan 30, 2017 3.980 4.042 3.900 3.910 5,036 -0.06(-1.51%)
Jan 27, 2017 4.100 4.370 3.850 3.970 50,784 -0.28(-6.51%)
Jan 26, 2017 3.870 4.370 3.870 4.246 40,318 +0.38(+9.73%)
Jan 25, 2017 3.950 4.045 3.850 3.870 8,186 -0.09(-2.27%)
Jan 24, 2017 4.040 4.150 3.860 3.960 12,067 +0.00(+0.00%)
Jan 23, 2017 3.898 4.370 3.855 3.960 11,358 -0.08(-1.98%)
Jan 20, 2017 3.990 4.059 3.700 4.040 12,694 -0.12(-2.88%)
Jan 19, 2017 3.940 4.269 3.852 4.160 17,206 +0.25(+6.27%)
Jan 18, 2017 4.100 4.594 3.810 3.915 41,055 -0.23(-5.44%)
Jan 17, 2017 3.930 5.940 3.930 4.140 347,762 +0.33(+8.66%)
Jan 13, 2017 3.810 3.810 3.810 0 +0.23(+6.42%)
Jan 12, 2017 3.580 3.696 3.520 3.580 3,014 -0.05(-1.38%)
Jan 11, 2017 3.615 3.710 3.540 3.630 8,134 +0.11(+3.12%)
Jan 10, 2017 3.530 3.530 3.520 3.520 2,310 -0.01(-0.20%)
Jan 09, 2017 3.669 3.669 3.527 3.527 481 -0.08(-2.12%)
Jan 05, 2017 3.604 3.604 3.604 10 -0.11(-2.87%)
Jan 03, 2017 3.710 3.710 3.710 45 -0.07(-1.85%)
Dec 30, 2016 3.780 3.780 3.780 0 -0.02(-0.53%)
Dec 29, 2016 3.650 3.956 3.250 3.800 10,635 +0.13(+3.54%)
Dec 28, 2016 3.700 3.700 3.660 3.670 1,636 +0.02(+0.55%)
Dec 27, 2016 3.894 3.900 3.650 3.650 3,917 -0.29(-7.36%)
Dec 23, 2016 3.940 3.940 3.940 0 -0.35(-8.16%)
Dec 22, 2016 4.120 4.300 4.120 4.290 1,169 +0.21(+5.28%)
Dec 21, 2016 4.570 4.700 3.900 4.075 5,169 -0.56(-12.18%)
Dec 20, 2016 3.780 4.800 3.780 4.640 4,997 +0.80(+20.83%)
Dec 19, 2016 3.600 3.840 3.600 3.840 729 -0.11(-2.78%)
Dec 16, 2016 3.710 4.000 3.621 3.950 7,150 -0.03(-0.75%)
Dec 15, 2016 4.070 4.196 3.980 3.980 2,803 -0.11(-2.69%)
Dec 14, 2016 3.976 4.200 3.750 4.090 18,241 +0.48(+13.30%)
Dec 13, 2016 3.750 3.750 3.520 3.610 2,130 -0.19(-5.00%)
Dec 12, 2016 3.680 4.000 3.680 3.800 1,257 +0.11(+2.98%)
Dec 08, 2016 3.690 3.690 3.690 34 +0.18(+5.13%)
Dec 07, 2016 4.800 4.800 3.450 3.510 20,150 -0.24(-6.40%)
Dec 06, 2016 3.750 3.750 3.750 3.750 224 -0.49(-11.56%)
Dec 02, 2016 4.240 4.240 4.240 0 +0.28(+7.07%)
Dec 01, 2016 3.610 3.960 3.610 3.960 416 +0.11(+2.86%)
Nov 30, 2016 4.270 4.540 3.850 3.850 605 -0.65(-14.44%)
Nov 25, 2016 4.500 4.500 4.500 44 -0.24(-5.06%)
Nov 22, 2016 4.740 4.740 4.740 0 -0.15(-3.07%)
Nov 21, 2016 4.590 4.950 4.590 4.890 525 +0.67(+15.88%)
Nov 18, 2016 3.810 4.458 3.810 4.220 490 +0.10(+2.43%)
Nov 17, 2016 4.050 4.300 4.050 4.120 810 +0.02(+0.49%)
Nov 16, 2016 3.925 4.980 3.852 4.100 3,613 -0.25(-5.75%)
Nov 15, 2016 4.680 5.210 4.350 4.350 7,012 -0.11(-2.47%)
Nov 14, 2016 3.530 4.737 3.530 4.460 13,215 +0.94(+26.70%)
Nov 11, 2016 3.500 3.520 3.442 3.520 1,200 -0.01(-0.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.