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 )

4.500 +0.180 (+4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2022 4.010 4.150 4.010 4.040 1,746 -0.14(-3.35%)
Feb 25, 2022 4.160 4.180 4.160 4.180 4,967 +0.11(+2.83%)
Feb 24, 2022 4.020 4.090 3.995 4.065 12,964 -0.03(-0.85%)
Feb 23, 2022 4.150 4.150 4.100 4.100 1,248 -0.10(-2.38%)
Feb 22, 2022 4.150 4.200 4.150 4.200 826 -0.00(-0.00%)
Feb 18, 2022 4.200 0 -0.04(-0.94%)
Feb 17, 2022 4.460 4.460 4.240 4.240 18,626 -0.22(-4.99%)
Feb 16, 2022 4.580 4.580 4.463 4.463 995 -0.02(-0.43%)
Feb 15, 2022 4.434 4.519 4.400 4.482 6,829 +0.17(+3.99%)
Feb 14, 2022 4.490 4.490 4.310 4.310 3,413 -0.15(-3.36%)
Feb 11, 2022 4.400 4.505 4.400 4.460 2,906 -0.01(-0.22%)
Feb 10, 2022 4.620 4.640 4.470 4.470 10,473 -0.20(-4.28%)
Feb 09, 2022 4.510 4.700 4.230 4.670 30,507 +0.20(+4.48%)
Feb 08, 2022 4.420 4.470 4.210 4.470 7,093 +0.13(+2.99%)
Feb 07, 2022 4.310 4.580 4.190 4.340 15,821 -0.09(-2.03%)
Feb 04, 2022 4.200 4.430 4.040 4.430 56,441 +0.18(+4.24%)
Feb 03, 2022 4.410 4.110 4.250 28,203 -0.20(-4.49%)
Feb 02, 2022 4.800 4.873 4.320 4.450 219,958 -0.45(-9.18%)
Feb 01, 2022 4.000 5.380 4.000 4.900 2,830,818 +0.90(+22.50%)
Jan 31, 2022 4.000 4.027 4.000 4.000 5,054 -0.02(-0.50%)
Jan 28, 2022 4.070 4.160 4.000 4.020 19,247 +0.02(+0.50%)
Jan 27, 2022 3.930 4.210 3.910 4.000 7,059 +0.06(+1.39%)
Jan 26, 2022 4.030 4.030 3.920 3.945 10,934 -0.09(-2.11%)
Jan 25, 2022 4.080 4.080 4.004 4.030 1,997 -0.04(-1.10%)
Jan 24, 2022 4.300 4.300 4.035 4.075 17,830 -0.23(-5.34%)
Jan 21, 2022 4.300 4.320 4.300 4.305 29,072 -0.02(-0.35%)
Jan 20, 2022 4.300 4.320 4.300 4.320 7,295 +0.01(+0.23%)
Jan 19, 2022 4.200 4.310 4.102 4.310 9,070 +0.07(+1.77%)
Jan 18, 2022 4.200 4.400 4.200 4.235 13,278 +0.02(+0.36%)
Jan 14, 2022 4.220 0 +0.02(+0.48%)
Jan 13, 2022 4.200 4.285 4.200 4.200 9,503 -0.12(-2.75%)
Jan 12, 2022 4.350 4.350 4.284 4.319 1,500 +0.08(+1.86%)
Jan 11, 2022 4.210 4.293 4.170 4.240 9,541 +0.19(+4.69%)
Jan 10, 2022 4.050 4.050 4.020 4.050 3,191 -0.21(-4.88%)
Jan 07, 2022 4.230 4.280 4.144 4.258 3,847 -0.02(-0.51%)
Jan 06, 2022 4.290 4.320 4.202 4.280 5,984 +0.17(+4.14%)
Jan 05, 2022 4.006 4.300 4.006 4.110 2,656 -0.01(-0.24%)
Jan 04, 2022 4.220 4.240 4.050 4.120 4,425 -0.09(-2.14%)
Jan 03, 2022 4.150 4.260 4.150 4.210 2,430 +0.28(+7.12%)
Dec 31, 2021 3.990 4.050 3.930 3.930 5,523 +0.02(+0.51%)
Dec 30, 2021 4.200 4.220 3.850 3.910 40,850 -0.09(-2.25%)
Dec 29, 2021 4.100 4.100 4.000 4.000 8,471 -0.20(-4.76%)
Dec 28, 2021 4.310 4.310 4.190 4.200 2,308 -0.05(-1.18%)
Dec 27, 2021 4.350 4.420 4.245 4.250 7,527 -0.17(-3.85%)
Dec 23, 2021 4.400 4.440 4.345 4.420 4,130 +0.03(+0.68%)
Dec 22, 2021 4.380 4.390 4.340 4.390 2,917 +0.15(+3.54%)
Dec 21, 2021 4.440 4.460 4.240 4.240 8,983 -0.07(-1.62%)
Dec 20, 2021 4.380 4.440 4.310 4.310 5,676 -0.16(-3.58%)
Dec 17, 2021 4.410 4.615 4.200 4.470 40,799 +0.06(+1.36%)
Dec 16, 2021 4.430 4.470 4.215 4.410 36,106 -0.02(-0.45%)
Dec 15, 2021 4.270 4.430 4.150 4.430 64,941 +0.27(+6.49%)
Dec 14, 2021 4.500 4.500 4.160 4.160 9,106 -0.01(-0.24%)
Dec 13, 2021 4.170 4.330 4.150 4.170 2,854 -0.10(-2.34%)
Dec 10, 2021 4.400 4.400 4.203 4.270 9,376 +0.08(+1.91%)
Dec 09, 2021 4.310 4.340 4.150 4.190 14,245 -0.15(-3.46%)
Dec 08, 2021 4.190 4.360 4.170 4.340 10,440 +0.06(+1.40%)
Dec 07, 2021 4.210 4.350 4.177 4.280 23,412 +0.08(+1.90%)
Dec 06, 2021 4.010 4.220 4.010 4.200 9,963 +0.18(+4.48%)
Dec 03, 2021 4.080 4.250 3.950 4.020 47,445 -0.35(-8.01%)
Dec 02, 2021 4.110 4.370 4.110 4.370 12,960 +0.25(+6.07%)
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.