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 -0.030 (-0.70%)
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 (%)
Mar 31, 2022 4.190 4.210 4.000 4.210 17,309 +0.08(+1.94%)
Mar 30, 2022 4.080 4.175 4.020 4.130 14,110 +0.06(+1.47%)
Mar 29, 2022 4.190 4.240 3.970 4.070 93,481 -0.12(-2.86%)
Mar 28, 2022 4.170 4.230 4.150 4.190 15,085 -0.01(-0.24%)
Mar 25, 2022 4.110 4.300 4.110 4.200 16,673 -0.09(-2.10%)
Mar 24, 2022 4.100 4.300 4.100 4.290 13,050 +0.20(+4.89%)
Mar 23, 2022 4.320 4.330 3.990 4.090 14,792 -0.23(-5.32%)
Mar 22, 2022 4.260 4.420 4.100 4.320 25,524 +0.11(+2.61%)
Mar 21, 2022 4.300 4.339 4.175 4.210 4,879 -0.08(-1.86%)
Mar 18, 2022 4.180 4.290 4.160 4.290 17,193 -0.01(-0.23%)
Mar 17, 2022 4.080 4.360 4.080 4.300 33,752 -0.02(-0.46%)
Mar 16, 2022 4.134 4.437 4.130 4.320 19,424 +0.02(+0.47%)
Mar 15, 2022 4.280 4.472 4.250 4.300 29,718 +0.00(+0.00%)
Mar 14, 2022 4.420 4.474 4.300 4.300 9,550 -0.10(-2.27%)
Mar 11, 2022 4.350 4.490 4.200 4.400 25,531 -0.10(-2.22%)
Mar 10, 2022 4.050 4.500 4.015 4.500 32,176 +0.43(+10.57%)
Mar 09, 2022 4.070 4.110 3.950 4.070 8,009 +0.01(+0.25%)
Mar 08, 2022 3.900 4.070 3.900 4.060 5,450 +0.02(+0.50%)
Mar 07, 2022 3.930 4.080 3.930 4.040 8,235 +0.01(+0.25%)
Mar 04, 2022 3.930 4.070 3.930 4.030 11,587 +0.06(+1.52%)
Mar 03, 2022 4.100 4.240 3.950 3.970 14,964 -0.09(-2.23%)
Mar 02, 2022 4.040 4.140 3.997 4.060 3,841 +0.12(+3.05%)
Mar 01, 2022 4.010 4.010 3.940 3.940 5,482 -0.10(-2.48%)
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%)
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.