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 UNCHANGED
Streaming Delayed Price Updated: 11:24 AM EDT, Jun 4, 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, 2018 3.820 3.970 3.630 3.780 41,865 +0.02(+0.61%)
Feb 27, 2018 3.716 3.720 3.620 3.757 13,149 +0.06(+1.73%)
Feb 26, 2018 3.700 3.761 3.650 3.693 3,730 -0.05(-1.24%)
Feb 23, 2018 3.640 3.740 3.640 3.740 1,475 +0.09(+2.46%)
Feb 22, 2018 3.660 4.000 3.650 3.650 5,427 +0.10(+2.82%)
Feb 21, 2018 3.520 3.550 3.520 3.550 1,547 +0.04(+1.14%)
Feb 20, 2018 3.800 3.831 3.510 3.510 11,193 -0.29(-7.63%)
Feb 16, 2018 3.800 3.800 3.800 0 -0.06(-1.55%)
Feb 15, 2018 3.850 4.010 3.820 3.860 5,527 -0.20(-4.93%)
Feb 14, 2018 4.181 4.333 4.003 4.060 5,463 -0.07(-1.69%)
Feb 13, 2018 4.010 4.250 4.010 4.130 7,100 +0.03(+0.73%)
Feb 12, 2018 4.000 4.360 4.000 4.100 4,874 +0.27(+7.05%)
Feb 09, 2018 4.050 4.050 3.660 3.830 9,659 -0.32(-7.71%)
Feb 08, 2018 4.190 4.190 4.080 4.150 1,292 +0.11(+2.72%)
Feb 07, 2018 4.010 4.190 4.010 4.040 6,402 +0.01(+0.25%)
Feb 06, 2018 4.300 4.300 3.980 4.030 19,569 -0.54(-11.82%)
Feb 05, 2018 5.060 4.342 4.570 31,895 -0.49(-9.68%)
Feb 02, 2018 4.870 5.090 4.600 5.060 14,369 +0.28(+5.86%)
Feb 01, 2018 4.930 5.000 4.750 4.780 19,238 -0.04(-0.83%)
Jan 31, 2018 4.950 5.074 4.750 4.820 10,252 -0.20(-3.98%)
Jan 30, 2018 5.280 5.293 5.020 5.020 8,916 -0.52(-9.39%)
Jan 29, 2018 5.990 5.990 5.310 5.540 21,494 -0.23(-3.99%)
Jan 26, 2018 5.620 6.250 5.510 5.770 28,292 -0.09(-1.54%)
Jan 25, 2018 5.880 5.900 5.790 5.860 36,386 -0.08(-1.35%)
Jan 24, 2018 6.173 6.740 5.790 5.940 138,403 -0.18(-2.94%)
Jan 23, 2018 6.130 6.410 5.790 6.120 69,124 +0.16(+2.68%)
Jan 22, 2018 5.430 6.000 5.430 5.960 100,166 +0.57(+10.58%)
Jan 19, 2018 5.170 5.550 5.101 5.390 21,769 +0.19(+3.65%)
Jan 18, 2018 5.380 6.150 5.050 5.200 79,423 -0.06(-1.14%)
Jan 17, 2018 4.930 5.461 4.860 5.260 67,384 +0.33(+6.69%)
Jan 16, 2018 5.000 5.000 4.760 4.930 28,801 -0.08(-1.60%)
Jan 12, 2018 5.010 5.010 5.010 0 +0.01(+0.20%)
Jan 11, 2018 5.070 5.340 4.810 5.000 20,001 -0.03(-0.60%)
Jan 10, 2018 4.720 5.710 4.720 5.030 133,466 +0.34(+7.25%)
Jan 09, 2018 4.900 5.280 4.690 4.690 64,362 -0.24(-4.87%)
Jan 08, 2018 4.690 5.050 4.650 4.930 57,313 +0.27(+5.79%)
Jan 05, 2018 5.205 6.260 4.650 4.660 190,051 -0.45(-8.81%)
Jan 04, 2018 5.010 5.644 4.980 5.110 82,811 -0.06(-1.16%)
Jan 03, 2018 4.730 5.249 4.730 5.170 12,866 +0.29(+5.94%)
Jan 02, 2018 4.910 4.990 4.745 4.880 4,388 +0.18(+3.83%)
Dec 29, 2017 4.700 4.700 4.700 0 +0.01(+0.21%)
Dec 28, 2017 4.950 4.950 4.460 4.690 42,006 -0.18(-3.70%)
Dec 27, 2017 4.980 5.010 4.654 4.870 25,522 -0.02(-0.41%)
Dec 26, 2017 5.090 5.240 4.890 4.890 5,479 -0.31(-5.96%)
Dec 22, 2017 4.930 5.350 4.630 5.200 24,758 +0.19(+3.79%)
Dec 21, 2017 5.090 5.488 4.900 5.010 13,872 -0.10(-1.96%)
Dec 20, 2017 5.087 5.270 4.900 5.110 26,463 -0.25(-4.66%)
Dec 19, 2017 5.490 5.720 5.420 5.360 57,609 -0.15(-2.72%)
Dec 18, 2017 5.570 5.590 5.460 5.510 12,686 -0.05(-0.90%)
Dec 15, 2017 5.480 5.680 5.430 5.560 22,664 +0.10(+1.83%)
Dec 14, 2017 5.260 5.610 5.260 5.460 24,069 +0.16(+3.02%)
Dec 13, 2017 5.420 5.500 5.260 5.300 30,577 -0.17(-3.11%)
Dec 12, 2017 5.120 6.280 4.980 5.470 187,300 +0.37(+7.25%)
Dec 11, 2017 4.900 5.250 4.801 5.100 20,493 +0.22(+4.51%)
Dec 08, 2017 4.570 5.273 4.570 4.880 59,577 +0.32(+7.02%)
Dec 07, 2017 5.131 5.250 4.340 4.560 40,527 -0.52(-10.24%)
Dec 06, 2017 6.040 6.040 5.000 5.080 50,870 -1.02(-16.72%)
Dec 05, 2017 6.150 6.740 5.970 6.100 114,200 -0.03(-0.49%)
Dec 04, 2017 5.980 6.008 5.950 6.130 56,684 +0.03(+0.49%)
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.