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 UNCHANGED
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 (%)
Feb 28, 2017 3.990 4.180 3.929 4.140 2,961 -0.04(-0.96%)
Feb 27, 2017 4.030 4.180 4.010 4.180 1,868 +0.19(+4.81%)
Feb 24, 2017 4.000 4.000 3.852 3.988 2,584 +0.12(+3.09%)
Feb 23, 2017 4.070 4.070 3.810 3.869 3,472 -0.14(-3.38%)
Feb 22, 2017 4.050 4.200 3.770 4.004 11,362 +0.09(+2.40%)
Feb 21, 2017 3.770 4.090 3.750 3.910 20,716 +0.04(+1.14%)
Feb 17, 2017 3.866 3.866 3.866 0 -0.04(-1.13%)
Feb 16, 2017 3.912 3.912 3.620 3.910 2,905 +0.06(+1.56%)
Feb 15, 2017 4.068 4.098 3.850 3.850 16,213 +0.00(+0.00%)
Feb 14, 2017 4.000 4.063 3.850 3.850 13,258 -0.12(-3.02%)
Feb 13, 2017 3.850 4.000 3.850 3.970 4,419 +0.10(+2.58%)
Feb 10, 2017 3.974 4.165 3.850 3.870 5,777 -0.01(-0.26%)
Feb 09, 2017 3.940 4.200 3.880 3.880 30,455 -0.03(-0.73%)
Feb 08, 2017 3.909 3.909 3.909 3.909 530 -0.05(-1.31%)
Feb 07, 2017 3.876 4.005 3.870 3.960 13,928 +0.09(+2.33%)
Feb 06, 2017 3.877 3.960 3.858 3.870 12,563 -0.01(-0.26%)
Feb 03, 2017 3.930 3.930 3.860 3.880 5,772 -0.04(-1.15%)
Feb 02, 2017 3.900 3.950 3.890 3.925 2,987 +0.07(+1.95%)
Feb 01, 2017 3.940 4.030 3.850 3.850 29,748 -0.03(-0.77%)
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%)
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.