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 (%)
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%)
Nov 07, 2016 3.525 3.525 3.525 46 -0.37(-9.61%)
Oct 25, 2016 3.900 3.900 3.900 0 -0.01(-0.26%)
Oct 24, 2016 4.380 4.466 3.910 3.910 1,620 -0.08(-2.01%)
Oct 20, 2016 3.990 3.990 3.990 3.990 3,200 +0.20(+5.28%)
Oct 19, 2016 3.790 3.790 3.790 3.790 207 +0.11(+2.99%)
Oct 18, 2016 3.900 3.900 3.660 3.680 410 -0.29(-7.30%)
Oct 17, 2016 3.970 3.970 3.970 3.970 186 -0.03(-0.75%)
Oct 14, 2016 4.100 4.100 3.740 4.000 5,793 -0.07(-1.72%)
Oct 13, 2016 4.070 4.070 4.070 4.070 225 -0.13(-3.09%)
Oct 12, 2016 4.200 4.200 4.200 4.200 351 +0.00(+0.00%)
Oct 11, 2016 4.210 4.295 4.180 4.200 1,253 -0.15(-3.45%)
Oct 07, 2016 4.420 4.350 4.350 4.350 2,400 -0.07(-1.58%)
Oct 05, 2016 5.000 4.420 4.420 4.420 1,200 -0.33(-6.95%)
Oct 03, 2016 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Sep 30, 2016 4.750 4.750 4.750 4.750 145 +0.00(+0.00%)
Sep 29, 2016 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Sep 28, 2016 4.760 4.750 4.750 4.750 1,000 -0.10(-1.97%)
Sep 27, 2016 5.130 5.400 4.620 4.845 1,006 -0.67(-12.14%)
Sep 26, 2016 5.190 5.710 5.190 5.515 602 +0.50(+10.08%)
Sep 21, 2016 5.490 5.010 5.010 5.010 175 -0.19(-3.65%)
Sep 20, 2016 5.820 5.820 4.950 5.200 25,859 -0.62(-10.65%)
Sep 19, 2016 5.820 5.820 5.820 5.820 101 +0.09(+1.57%)
Sep 16, 2016 6.120 6.450 5.730 5.730 7,615 -0.62(-9.76%)
Sep 15, 2016 5.990 6.350 5.990 6.350 6,265 +0.55(+9.48%)
Sep 14, 2016 5.750 5.990 5.640 5.800 4,724 +0.10(+1.75%)
Sep 13, 2016 5.590 5.750 5.590 5.700 2,669 +0.05(+0.88%)
Sep 12, 2016 5.300 5.750 5.300 5.650 3,690 +0.35(+6.60%)
Sep 09, 2016 5.000 5.300 5.000 5.300 3,269 +0.10(+1.92%)
Sep 08, 2016 5.003 5.200 4.900 5.200 5,904 +0.08(+1.56%)
Sep 07, 2016 5.000 5.250 5.000 5.120 1,089 +0.12(+2.40%)
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.