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 )

4.335 +0.005 (+0.12%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 14, 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, 2024 4.600 4.620 4.430 4.430 4,632 -0.17(-3.70%)
Jan 30, 2024 4.630 4.630 4.420 4.600 7,067 -0.04(-0.86%)
Jan 29, 2024 4.655 4.690 4.370 4.640 10,626 +0.00(+0.00%)
Jan 26, 2024 4.480 4.640 4.410 4.640 1,820 +0.04(+0.87%)
Jan 25, 2024 4.700 4.700 4.530 4.600 6,403 -0.03(-0.54%)
Jan 24, 2024 4.610 4.650 4.610 4.625 2,313 +0.00(+0.11%)
Jan 23, 2024 4.680 4.750 4.620 4.620 8,458 +0.05(+1.09%)
Jan 22, 2024 4.570 4.731 4.570 4.570 4,179 -0.01(-0.16%)
Jan 19, 2024 4.560 4.629 4.560 4.577 5,046 -0.06(-1.35%)
Jan 18, 2024 4.600 4.640 4.600 4.640 1,621 +0.00(+0.00%)
Jan 17, 2024 4.810 4.810 4.640 4.640 13,924 -0.07(-1.49%)
Jan 16, 2024 4.790 4.900 4.620 4.710 26,291 +0.01(+0.21%)
Jan 12, 2024 4.780 4.915 4.650 4.700 20,584 +0.00(+0.00%)
Jan 11, 2024 4.620 4.800 4.610 4.700 28,359 +0.10(+2.17%)
Jan 10, 2024 4.320 4.880 4.281 4.600 60,531 +0.33(+7.73%)
Jan 09, 2024 4.280 4.290 4.178 4.270 2,846 +0.01(+0.35%)
Jan 08, 2024 4.270 4.280 4.215 4.255 8,034 +0.01(+0.35%)
Jan 05, 2024 4.260 4.280 4.220 4.240 6,601 -0.02(-0.47%)
Jan 04, 2024 4.260 4.280 4.230 4.260 2,647 +0.04(+0.95%)
Jan 03, 2024 4.110 4.220 4.110 4.220 2,432 -0.03(-0.71%)
Jan 02, 2024 4.200 4.280 4.190 4.250 7,145 +0.07(+1.63%)
Dec 29, 2023 4.120 4.190 4.120 4.182 2,816 +0.10(+2.50%)
Dec 28, 2023 4.060 4.150 4.060 4.080 11,160 -0.04(-0.97%)
Dec 27, 2023 4.019 4.120 4.019 4.120 3,604 -0.03(-0.73%)
Dec 26, 2023 4.020 4.150 4.020 4.150 978 -0.01(-0.24%)
Dec 22, 2023 3.960 4.160 3.960 4.160 8,900 +0.22(+5.58%)
Dec 21, 2023 3.990 4.000 3.940 3.940 2,015 -0.05(-1.25%)
Dec 20, 2023 3.900 3.990 3.780 3.990 4,435 +0.14(+3.64%)
Dec 19, 2023 3.940 3.940 3.740 3.850 4,880 +0.02(+0.52%)
Dec 18, 2023 3.728 3.978 3.680 3.830 5,629 -0.13(-3.28%)
Dec 15, 2023 3.680 3.970 3.645 3.960 43,638 +0.32(+8.79%)
Dec 14, 2023 3.600 3.650 3.600 3.640 17,538 +0.07(+1.96%)
Dec 13, 2023 3.520 3.630 3.520 3.570 5,039 +0.05(+1.42%)
Dec 12, 2023 3.520 3.520 3.520 3.520 759 -0.05(-1.40%)
Dec 11, 2023 3.520 3.570 3.520 3.570 1,043 +0.05(+1.42%)
Dec 08, 2023 3.490 3.530 3.470 3.520 6,499 +0.06(+1.73%)
Dec 07, 2023 3.480 3.490 3.460 3.460 2,306 +0.01(+0.29%)
Dec 06, 2023 3.450 3.450 3.450 3.450 1,372 +0.00(+0.00%)
Dec 05, 2023 3.430 3.450 3.424 3.450 22,291 -0.01(-0.29%)
Dec 04, 2023 3.459 3.460 3.446 3.460 3,011 +0.01(+0.29%)
Dec 01, 2023 3.400 3.460 3.400 3.450 6,499 +0.06(+1.77%)
Nov 30, 2023 3.430 3.450 3.350 3.390 1,464 +0.04(+1.19%)
Nov 29, 2023 3.330 3.439 3.330 3.350 22,771 +0.05(+1.52%)
Nov 28, 2023 3.280 3.330 3.280 3.300 11,150 +0.02(+0.61%)
Nov 27, 2023 3.280 3.290 3.270 3.280 5,723 +0.01(+0.31%)
Nov 24, 2023 3.270 3.280 3.270 3.270 8,124 +0.00(+0.00%)
Nov 22, 2023 3.250 3.290 3.210 3.270 28,303 +0.09(+2.83%)
Nov 21, 2023 3.230 3.230 3.170 3.180 19,631 -0.11(-3.34%)
Nov 20, 2023 3.290 3.290 3.260 3.290 2,992 -0.01(-0.30%)
Nov 17, 2023 3.290 3.300 3.230 3.300 1,643 +0.00(+0.00%)
Nov 16, 2023 3.270 3.300 3.270 3.300 1,214 +0.00(+0.00%)
Nov 15, 2023 3.270 3.300 3.270 3.300 1,481 +0.00(+0.00%)
Nov 14, 2023 3.170 3.300 3.170 3.300 94,149 +0.13(+4.10%)
Nov 13, 2023 3.200 3.200 3.170 3.170 16,640 -0.06(-1.85%)
Nov 10, 2023 3.310 3.310 3.230 3.230 1,955 +0.07(+2.15%)
Nov 09, 2023 3.160 3.162 3.160 3.162 7,439 +0.00(+0.06%)
Nov 08, 2023 3.160 3.160 3.160 3.160 500 +0.01(+0.32%)
Nov 07, 2023 3.150 3.150 3.150 3.150 325 +0.00(+0.00%)
Nov 06, 2023 3.150 3.150 3.150 3.150 3,916 +0.00(+0.00%)
Nov 03, 2023 3.170 3.170 3.150 3.150 10,761 +0.00(+0.00%)
Nov 02, 2023 3.130 3.150 3.130 3.150 1,174 +0.02(+0.72%)
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.