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 )

4.270 -0.030 (-0.70%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 28, 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 (%)
Oct 31, 2023 3.160 3.160 3.160 3.160 10,009 +0.00(+0.00%)
Oct 27, 2023 3.160 33 +0.00(+0.00%)
Oct 26, 2023 3.160 3.160 3.160 3.160 335 +0.00(+0.00%)
Oct 25, 2023 3.160 3.160 3.160 3.160 193 -0.04(-1.25%)
Oct 24, 2023 3.160 3.200 3.160 3.200 2,299 +0.00(+0.00%)
Oct 23, 2023 3.230 3.230 3.192 3.200 1,569 +0.00(+0.00%)
Oct 20, 2023 3.200 3.200 3.190 3.200 9,000 -0.01(-0.31%)
Oct 19, 2023 3.210 3.210 3.210 3.210 7,079 +0.00(+0.00%)
Oct 18, 2023 3.210 3.210 3.210 3.210 530 +0.00(+0.00%)
Oct 17, 2023 3.210 3.300 3.210 3.210 4,679 +0.00(+0.00%)
Oct 16, 2023 3.244 3.255 3.200 3.210 26,687 +0.00(+0.00%)
Oct 13, 2023 3.210 3.210 3.210 3.210 15,295 +0.00(+0.00%)
Oct 12, 2023 3.210 3.210 3.210 3.210 1,151 +0.01(+0.31%)
Oct 11, 2023 3.250 3.250 3.200 3.200 4,207 -0.04(-1.36%)
Oct 10, 2023 3.244 3.244 3.244 3.244 3,444 +0.04(+1.38%)
Oct 09, 2023 3.140 3.250 3.140 3.200 3,178 +0.03(+0.95%)
Oct 06, 2023 3.170 3.244 3.170 3.170 4,418 +0.00(+0.00%)
Oct 05, 2023 3.170 3.240 3.170 3.170 2,150 -0.03(-0.94%)
Oct 04, 2023 3.200 3.200 3.163 3.200 2,877 +0.01(+0.31%)
Oct 03, 2023 3.183 3.190 3.183 3.190 1,076 +0.00(+0.00%)
Oct 02, 2023 3.110 3.190 3.110 3.190 5,853 +0.01(+0.29%)
Sep 29, 2023 3.170 3.181 3.170 3.181 3,555 +0.01(+0.34%)
Sep 28, 2023 3.170 3.190 3.170 3.170 15,042 +0.00(+0.00%)
Sep 27, 2023 3.050 3.190 3.049 3.170 36,152 -0.02(-0.62%)
Sep 26, 2023 3.190 3.190 3.040 3.190 57,184 +0.08(+2.57%)
Sep 25, 2023 3.120 3.190 3.110 3.110 3,370 +0.00(+0.00%)
Sep 22, 2023 3.170 3.230 3.060 3.110 2,212 +0.02(+0.65%)
Sep 21, 2023 3.050 3.279 3.050 3.090 11,779 +0.05(+1.64%)
Sep 20, 2023 3.100 3.180 3.040 3.040 2,859 -0.04(-1.17%)
Sep 19, 2023 3.050 3.076 3.040 3.076 4,624 +0.03(+0.86%)
Sep 18, 2023 3.190 3.190 3.050 3.050 2,023 -0.12(-3.79%)
Sep 15, 2023 3.080 3.320 3.080 3.170 2,266 -0.08(-2.46%)
Sep 14, 2023 3.170 3.250 3.060 3.250 2,371 +0.07(+2.20%)
Sep 13, 2023 3.170 3.180 3.050 3.180 6,127 +0.06(+1.92%)
Sep 12, 2023 3.120 3.120 3.120 3.120 749 +0.01(+0.28%)
Sep 11, 2023 3.090 3.111 3.090 3.111 752 +0.02(+0.69%)
Sep 08, 2023 3.120 3.120 3.090 3.090 489 +0.00(+0.00%)
Sep 07, 2023 3.140 3.141 3.070 3.090 2,953 -0.06(-1.90%)
Sep 06, 2023 3.215 3.270 3.113 3.150 2,074 -0.05(-1.56%)
Sep 05, 2023 3.120 3.301 3.100 3.200 3,683 +0.09(+2.89%)
Sep 01, 2023 3.100 3.206 3.100 3.110 1,787 +0.00(+0.00%)
Aug 31, 2023 3.200 3.200 3.110 3.110 1,475 -0.09(-2.81%)
Aug 30, 2023 3.120 3.260 3.090 3.200 2,377 +0.00(+0.00%)
Aug 29, 2023 3.120 3.270 3.120 3.200 9,005 +0.01(+0.31%)
Aug 28, 2023 3.190 3.190 3.180 3.190 3,075 +0.04(+1.22%)
Aug 25, 2023 3.180 3.180 3.150 3.151 4,778 -0.03(-0.90%)
Aug 24, 2023 3.170 3.180 3.150 3.180 1,548 +0.00(+0.00%)
Aug 23, 2023 3.100 3.180 2.980 3.180 8,235 +0.00(+0.00%)
Aug 22, 2023 3.120 3.180 3.120 3.180 2,695 +0.02(+0.63%)
Aug 21, 2023 3.120 3.180 3.120 3.160 3,676 +0.04(+1.28%)
Aug 18, 2023 2.900 3.150 2.850 3.120 15,970 +0.02(+0.65%)
Aug 17, 2023 3.040 3.100 2.970 3.100 2,979 +0.00(+0.00%)
Aug 16, 2023 2.992 3.100 2.905 3.100 1,345 +0.10(+3.33%)
Aug 15, 2023 3.000 3.000 2.950 3.000 5,936 +0.00(+0.00%)
Aug 14, 2023 3.000 3.000 2.940 3.000 5,867 +0.00(+0.00%)
Aug 11, 2023 3.000 3.000 3.000 3.000 17,112 +0.00(+0.00%)
Aug 10, 2023 3.000 3.050 2.988 3.000 35,620 +0.09(+3.09%)
Aug 09, 2023 3.000 3.000 2.880 2.910 7,440 +0.03(+1.04%)
Aug 08, 2023 3.000 3.060 2.880 2.880 5,299 -0.08(-2.70%)
Aug 07, 2023 3.010 3.010 2.960 2.960 4,258 -0.19(-6.03%)
Aug 04, 2023 3.150 3.150 3.150 3.150 339 +0.02(+0.64%)
Aug 03, 2023 3.150 3.165 3.120 3.130 28,943 -0.04(-1.26%)
Aug 02, 2023 3.170 3.170 3.170 3.170 359 -0.01(-0.31%)
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.