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 (%)
Mar 29, 2019 3.805 4.010 3.718 3.950 3,600 +0.04(+1.02%)
Mar 28, 2019 4.900 4.900 3.770 3.910 13,342 -0.52(-11.80%)
Mar 27, 2019 3.900 5.055 3.900 4.433 48,576 +0.82(+22.80%)
Mar 26, 2019 3.960 3.960 3.610 3.610 205 -0.02(-0.55%)
Mar 25, 2019 3.630 3.630 3.630 3.630 105 -0.02(-0.55%)
Mar 22, 2019 3.630 3.650 3.630 3.650 800 +0.02(+0.55%)
Mar 21, 2019 3.630 3.630 3.630 3.630 215 -0.17(-4.47%)
Mar 20, 2019 3.900 3.900 3.800 3.800 1,924 -0.01(-0.36%)
Mar 19, 2019 3.900 3.900 3.580 3.814 2,901 -0.07(-1.68%)
Mar 18, 2019 3.875 3.879 3.875 3.879 373 -0.12(-3.02%)
Mar 15, 2019 4.010 4.010 4.000 4.000 400 -0.01(-0.25%)
Mar 14, 2019 4.010 4.010 4.010 196 +0.00(+0.00%)
Mar 13, 2019 4.010 4.010 4.010 33 +0.00(+0.00%)
Mar 11, 2019 4.010 4.010 4.010 0 +0.00(+0.00%)
Mar 08, 2019 4.010 4.010 4.010 111 +0.00(+0.00%)
Mar 07, 2019 4.010 4.010 4.010 33 +0.00(+0.00%)
Mar 06, 2019 3.850 4.210 3.708 4.010 2,136 +0.16(+4.16%)
Mar 05, 2019 3.710 3.850 3.493 3.850 1,808 +0.15(+4.05%)
Mar 04, 2019 3.700 3.700 3.700 71 +0.00(+0.00%)
Mar 01, 2019 3.660 3.720 3.660 3.700 800 -0.32(-7.93%)
Feb 28, 2019 4.019 4.019 4.019 4.019 1,017 -0.17(-3.97%)
Feb 27, 2019 4.185 4.185 4.185 16 -0.00(-0.01%)
Feb 26, 2019 4.185 4.185 4.185 4.185 172 +0.47(+12.78%)
Feb 25, 2019 3.690 4.390 3.690 3.711 4,415 -0.11(-2.85%)
Feb 22, 2019 3.820 3.820 3.820 22 +0.00(+0.00%)
Feb 21, 2019 4.100 4.100 3.810 3.820 3,236 -0.04(-1.04%)
Feb 20, 2019 3.853 4.000 3.853 3.860 1,433 -0.14(-3.50%)
Feb 19, 2019 4.000 4.000 4.000 212 +0.00(+0.00%)
Feb 15, 2019 4.000 4.010 3.950 4.000 2,200 -0.12(-2.91%)
Feb 14, 2019 4.250 4.670 4.070 4.120 9,313 +0.09(+2.36%)
Feb 13, 2019 4.059 4.247 4.025 4.025 2,521 -0.21(-5.07%)
Feb 12, 2019 4.100 4.240 4.100 4.240 479 +0.11(+2.78%)
Feb 11, 2019 3.800 4.298 3.800 4.125 9,050 +0.48(+13.02%)
Feb 08, 2019 3.650 3.650 3.650 31 +0.00(+0.00%)
Feb 07, 2019 3.650 3.650 3.650 3.650 1,402 -0.15(-3.95%)
Feb 06, 2019 3.800 3.800 3.800 18 +0.00(+0.00%)
Feb 05, 2019 3.800 3.800 3.800 19 +0.00(+0.00%)
Feb 04, 2019 3.800 3.800 3.800 3.800 112 +0.30(+8.57%)
Feb 01, 2019 3.500 3.500 3.500 72 +0.00(+0.00%)
Jan 31, 2019 3.500 3.500 3.500 10 +0.00(+0.00%)
Jan 30, 2019 3.500 3.500 3.500 3.500 3,350 +0.00(+0.00%)
Jan 29, 2019 3.330 3.500 3.330 3.500 3,083 -0.00(-0.14%)
Jan 28, 2019 3.505 3.505 3.505 26 +0.00(+0.00%)
Jan 25, 2019 3.505 3.505 3.505 3.505 100 +0.02(+0.72%)
Jan 24, 2019 3.480 3.480 3.480 3.480 200 +0.05(+1.46%)
Jan 23, 2019 3.500 3.520 3.430 3.430 526 -0.11(-3.11%)
Jan 22, 2019 3.540 3.540 3.540 3.540 240 +0.04(+1.15%)
Jan 18, 2019 3.500 3.500 3.500 71 +0.00(+0.00%)
Jan 17, 2019 3.400 3.716 3.400 3.500 343 -0.10(-2.78%)
Jan 16, 2019 2.690 3.600 2.150 3.600 1,606 +0.05(+1.41%)
Jan 15, 2019 3.550 3.550 3.550 38 +0.00(+0.00%)
Jan 14, 2019 3.426 3.550 3.426 3.550 538 +0.08(+2.31%)
Jan 11, 2019 3.620 3.620 3.190 3.470 1,000 -0.28(-7.47%)
Jan 10, 2019 3.930 4.580 3.630 3.750 4,930 -0.09(-2.34%)
Jan 09, 2019 3.400 3.949 3.390 3.840 2,808 +0.44(+12.94%)
Jan 08, 2019 3.400 3.400 3.400 59 +0.00(+0.00%)
Jan 07, 2019 3.450 3.450 3.400 3.400 363 +0.10(+3.03%)
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.