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 )

4.490 -0.010 (-0.22%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2020 3.140 3.400 3.120 3.140 84,080 +0.04(+1.29%)
Nov 27, 2020 3.052 3.117 3.052 3.100 8,900 -0.10(-2.98%)
Nov 25, 2020 3.260 3.400 3.140 3.195 50,600 -0.06(-1.69%)
Nov 24, 2020 3.050 3.486 3.050 3.250 61,733 +0.13(+4.00%)
Nov 23, 2020 3.162 3.162 2.946 3.125 19,286 -0.02(-0.48%)
Nov 20, 2020 3.080 3.150 3.080 3.140 6,300 +0.06(+1.95%)
Nov 19, 2020 3.080 3.080 3.080 3.080 193 -0.05(-1.57%)
Nov 18, 2020 3.102 3.150 3.094 3.129 3,830 +0.10(+3.27%)
Nov 17, 2020 3.020 3.060 2.920 3.030 9,446 +0.03(+1.00%)
Nov 16, 2020 3.027 3.046 3.000 3.000 1,119 +0.01(+0.33%)
Nov 13, 2020 3.010 3.100 2.970 2.990 8,100 +0.08(+2.75%)
Nov 12, 2020 3.000 3.010 2.910 2.910 4,821 -0.10(-3.32%)
Nov 11, 2020 3.130 3.200 3.010 3.010 14,038 -0.14(-4.44%)
Nov 10, 2020 2.820 3.170 2.820 3.150 66,038 +0.34(+12.10%)
Nov 09, 2020 2.800 3.270 2.790 2.810 120,274 +0.00(+0.00%)
Nov 06, 2020 2.783 2.880 2.741 2.810 2,500 +0.04(+1.34%)
Nov 05, 2020 2.740 2.830 2.700 2.773 1,147 -0.09(-3.05%)
Nov 04, 2020 2.730 2.870 2.730 2.860 6,430 +0.03(+1.06%)
Nov 03, 2020 2.850 2.850 2.790 2.830 2,333 +0.02(+0.71%)
Nov 02, 2020 2.780 2.890 2.660 2.810 25,262 +0.15(+5.64%)
Oct 30, 2020 2.750 2.930 2.660 2.660 30,100 -0.08(-2.92%)
Oct 29, 2020 2.710 2.871 2.710 2.740 4,678 -0.06(-2.14%)
Oct 28, 2020 2.890 3.180 2.720 2.800 46,091 +0.00(+0.00%)
Oct 27, 2020 2.900 2.940 2.800 2.800 9,323 -0.10(-3.45%)
Oct 26, 2020 2.830 2.970 2.830 2.900 2,973 -0.11(-3.65%)
Oct 23, 2020 3.085 3.176 3.000 3.010 21,700 +0.06(+2.03%)
Oct 22, 2020 3.000 3.230 2.904 2.950 35,160 +0.01(+0.34%)
Oct 21, 2020 2.890 2.950 2.821 2.940 10,122 +0.08(+2.80%)
Oct 20, 2020 2.830 2.900 2.830 2.860 5,476 -0.05(-1.72%)
Oct 19, 2020 2.810 3.010 2.810 2.910 13,941 +0.00(+0.00%)
Oct 16, 2020 2.932 2.950 2.810 2.910 7,400 +0.03(+1.04%)
Oct 15, 2020 2.850 2.930 2.850 2.880 2,709 -0.04(-1.37%)
Oct 14, 2020 2.915 2.940 2.815 2.920 6,531 -0.01(-0.34%)
Oct 13, 2020 2.850 2.960 2.800 2.930 40,343 +0.02(+0.69%)
Oct 12, 2020 2.900 3.050 2.850 2.910 47,431 +0.00(+0.00%)
Oct 09, 2020 3.100 3.101 2.881 2.910 40,400 +0.00(+0.00%)
Oct 08, 2020 2.890 3.130 2.860 2.910 172,385 +0.10(+3.56%)
Oct 07, 2020 2.850 3.140 2.770 2.810 103,674 -0.03(-1.06%)
Oct 06, 2020 2.820 2.950 2.810 2.840 17,018 -0.01(-0.35%)
Oct 05, 2020 2.760 2.870 2.680 2.850 28,463 +0.10(+3.64%)
Oct 02, 2020 2.600 2.790 2.600 2.750 48,400 +0.17(+6.59%)
Oct 01, 2020 2.700 2.700 2.500 2.580 17,958 -0.14(-5.15%)
Sep 30, 2020 2.870 2.890 2.620 2.720 21,206 -0.18(-6.21%)
Sep 29, 2020 2.600 3.120 2.500 2.900 222,449 +0.10(+3.57%)
Sep 28, 2020 2.560 3.380 2.420 2.800 641,591 +0.09(+3.32%)
Sep 25, 2020 2.360 3.590 2.350 2.710 668,100 +0.36(+15.32%)
Sep 24, 2020 2.400 2.410 2.340 2.350 8,669 -0.04(-1.67%)
Sep 23, 2020 2.430 2.540 2.390 2.390 4,934 -0.02(-0.83%)
Sep 22, 2020 2.370 2.450 2.370 2.410 2,552 -0.01(-0.41%)
Sep 21, 2020 2.440 2.550 2.420 2.420 3,365 -0.17(-6.56%)
Sep 18, 2020 2.380 2.590 2.370 2.590 17,900 +0.22(+9.28%)
Sep 17, 2020 2.330 2.410 2.330 2.370 7,881 -0.07(-2.87%)
Sep 16, 2020 2.370 2.440 2.370 2.440 3,230 +0.01(+0.41%)
Sep 15, 2020 2.430 2.490 2.350 2.430 9,249 +0.01(+0.21%)
Sep 14, 2020 2.300 2.470 2.300 2.425 31,550 +0.03(+1.46%)
Sep 11, 2020 2.370 2.410 2.300 2.390 31,700 -0.05(-2.05%)
Sep 10, 2020 2.410 2.830 2.360 2.440 253,723 +0.07(+2.95%)
Sep 09, 2020 2.490 2.550 2.370 2.370 65,913 -0.08(-3.27%)
Sep 08, 2020 2.450 2.480 2.340 2.450 31,087 +0.08(+3.38%)
Sep 04, 2020 2.400 2.490 2.310 2.370 13,700 -0.12(-4.82%)
Sep 03, 2020 2.506 2.555 2.300 2.490 47,524 -0.05(-1.97%)
Sep 02, 2020 2.450 2.580 2.400 2.540 45,991 +0.06(+2.42%)
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.