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: 3:55 PM EDT, Jun 6, 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 (%)
Apr 28, 2017 2.850 3.140 2.500 3.000 3,887 +0.20(+7.02%)
Apr 27, 2017 2.351 3.330 2.351 2.803 35,619 +0.49(+21.35%)
Apr 26, 2017 2.410 2.410 2.300 2.310 3,454 +0.06(+2.67%)
Apr 25, 2017 2.349 2.550 2.250 2.250 4,435 -0.15(-6.25%)
Apr 24, 2017 2.360 2.420 2.350 2.400 2,582 -0.10(-4.00%)
Apr 21, 2017 2.460 2.880 2.320 2.500 28,788 +0.24(+10.62%)
Apr 20, 2017 2.420 2.420 2.240 2.260 17,363 -0.09(-3.83%)
Apr 19, 2017 2.490 2.500 2.250 2.350 9,026 +0.04(+1.73%)
Apr 18, 2017 2.610 2.799 2.110 2.310 37,480 -0.40(-14.76%)
Apr 17, 2017 2.630 3.000 2.630 2.710 16,464 -0.11(-4.00%)
Apr 13, 2017 2.910 2.955 2.620 2.823 4,097 -0.10(-3.33%)
Apr 12, 2017 3.100 3.100 2.910 2.920 1,952 -0.22(-7.10%)
Apr 11, 2017 3.080 3.178 3.070 3.143 4,744 +0.17(+5.83%)
Apr 10, 2017 3.040 3.367 2.970 2.970 23,692 -0.01(-0.34%)
Apr 07, 2017 3.290 3.400 2.910 2.980 35,656 -0.28(-8.59%)
Apr 06, 2017 3.280 3.300 3.260 3.260 8,569 +0.04(+1.24%)
Apr 05, 2017 3.230 3.400 3.180 3.220 38,228 +0.13(+4.28%)
Apr 04, 2017 3.070 3.220 3.020 3.088 10,821 -0.03(-1.03%)
Apr 03, 2017 3.000 3.120 3.000 3.120 4,038 -0.03(-0.94%)
Mar 31, 2017 3.210 3.330 3.140 3.150 3,552 +0.15(+4.98%)
Mar 30, 2017 2.950 3.000 2.950 3.000 1,176 +0.09(+3.09%)
Mar 29, 2017 2.950 3.010 2.910 2.910 2,262 -0.17(-5.52%)
Mar 28, 2017 3.350 3.350 3.070 3.080 15,681 -0.28(-8.33%)
Mar 27, 2017 3.360 3.360 3.360 3.360 1,718 -0.10(-2.89%)
Mar 24, 2017 3.724 3.724 3.460 3.460 2,315 +0.00(+0.00%)
Mar 23, 2017 3.640 3.640 3.460 3.460 9,162 -0.14(-3.89%)
Mar 22, 2017 3.695 3.700 3.600 3.600 1,393 -0.19(-5.13%)
Mar 21, 2017 3.640 3.795 3.620 3.795 2,072 +0.01(+0.20%)
Mar 20, 2017 3.762 3.787 3.760 3.787 2,102 +0.04(+0.98%)
Mar 17, 2017 3.880 3.880 3.743 3.750 1,803 -0.13(-3.35%)
Mar 14, 2017 3.880 3.880 3.880 206 +0.03(+0.78%)
Mar 13, 2017 3.850 3.850 3.850 3.850 101 +0.00(+0.00%)
Mar 10, 2017 3.780 3.850 3.740 3.850 1,041 +0.02(+0.52%)
Mar 09, 2017 3.780 3.880 3.699 3.830 5,123 -0.06(-1.54%)
Mar 07, 2017 3.890 3.890 3.890 9 -0.01(-0.26%)
Mar 06, 2017 3.900 3.900 3.900 3.900 202 -0.08(-2.08%)
Mar 03, 2017 4.020 4.020 3.983 3.983 691 +0.08(+2.13%)
Mar 02, 2017 4.096 4.096 3.900 3.900 422 -0.03(-0.76%)
Mar 01, 2017 4.140 4.140 3.910 3.930 1,055 -0.21(-5.07%)
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%)
Dec 01, 2016 3.610 3.960 3.610 3.960 416 +0.11(+2.86%)
Nov 30, 2016 4.270 4.540 3.850 3.850 605 -0.65(-14.44%)
Nov 25, 2016 4.500 4.500 4.500 44 -0.24(-5.06%)
Nov 22, 2016 4.740 4.740 4.740 0 -0.15(-3.07%)
Nov 21, 2016 4.590 4.950 4.590 4.890 525 +0.67(+15.88%)
Nov 18, 2016 3.810 4.458 3.810 4.220 490 +0.10(+2.43%)
Nov 17, 2016 4.050 4.300 4.050 4.120 810 +0.02(+0.49%)
Nov 16, 2016 3.925 4.980 3.852 4.100 3,613 -0.25(-5.75%)
Nov 15, 2016 4.680 5.210 4.350 4.350 7,012 -0.11(-2.47%)
Nov 14, 2016 3.530 4.737 3.530 4.460 13,215 +0.94(+26.70%)
Nov 11, 2016 3.500 3.520 3.442 3.520 1,200 -0.01(-0.15%)
Nov 07, 2016 3.525 3.525 3.525 46 -0.37(-9.61%)
Oct 25, 2016 3.900 3.900 3.900 0 -0.01(-0.26%)
Oct 24, 2016 4.380 4.466 3.910 3.910 1,620 -0.08(-2.01%)
Oct 20, 2016 3.990 3.990 3.990 3.990 3,200 +0.20(+5.28%)
Oct 19, 2016 3.790 3.790 3.790 3.790 207 +0.11(+2.99%)
Oct 18, 2016 3.900 3.900 3.660 3.680 410 -0.29(-7.30%)
Oct 17, 2016 3.970 3.970 3.970 3.970 186 -0.03(-0.75%)
Oct 14, 2016 4.100 4.100 3.740 4.000 5,793 -0.07(-1.72%)
Oct 13, 2016 4.070 4.070 4.070 4.070 225 -0.13(-3.09%)
Oct 12, 2016 4.200 4.200 4.200 4.200 351 +0.00(+0.00%)
Oct 11, 2016 4.210 4.295 4.180 4.200 1,253 -0.15(-3.45%)
Oct 07, 2016 4.420 4.350 4.350 4.350 2,400 -0.07(-1.58%)
Oct 05, 2016 5.000 4.420 4.420 4.420 1,200 -0.33(-6.95%)
Oct 03, 2016 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Sep 30, 2016 4.750 4.750 4.750 4.750 145 +0.00(+0.00%)
Sep 29, 2016 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Sep 28, 2016 4.760 4.750 4.750 4.750 1,000 -0.10(-1.97%)
Sep 27, 2016 5.130 5.400 4.620 4.845 1,006 -0.67(-12.14%)
Sep 26, 2016 5.190 5.710 5.190 5.515 602 +0.50(+10.08%)
Sep 21, 2016 5.490 5.010 5.010 5.010 175 -0.19(-3.65%)
Sep 20, 2016 5.820 5.820 4.950 5.200 25,859 -0.62(-10.65%)
Sep 19, 2016 5.820 5.820 5.820 5.820 101 +0.09(+1.57%)
Sep 16, 2016 6.120 6.450 5.730 5.730 7,615 -0.62(-9.76%)
Sep 15, 2016 5.990 6.350 5.990 6.350 6,265 +0.55(+9.48%)
Sep 14, 2016 5.750 5.990 5.640 5.800 4,724 +0.10(+1.75%)
Sep 13, 2016 5.590 5.750 5.590 5.700 2,669 +0.05(+0.88%)
Sep 12, 2016 5.300 5.750 5.300 5.650 3,690 +0.35(+6.60%)
Sep 09, 2016 5.000 5.300 5.000 5.300 3,269 +0.10(+1.92%)
Sep 08, 2016 5.003 5.200 4.900 5.200 5,904 +0.08(+1.56%)
Sep 07, 2016 5.000 5.250 5.000 5.120 1,089 +0.12(+2.40%)
Sep 06, 2016 4.240 5.000 4.050 5.000 3,832 +0.78(+18.36%)
Aug 26, 2016 4.220 4.224 4.224 4.224 1,600 +0.17(+4.27%)
Aug 24, 2016 4.020 4.051 4.051 4.051 4,200 -0.06(-1.43%)
Aug 22, 2016 4.110 4.110 4.110 4.110 28 -0.25(-5.73%)
Aug 19, 2016 4.430 4.430 4.350 4.360 500 -0.04(-0.91%)
Aug 18, 2016 4.610 4.910 4.400 4.400 5,497 +0.08(+1.85%)
Aug 16, 2016 4.300 4.320 4.320 4.320 5,900 -0.03(-0.69%)
Aug 15, 2016 4.350 4.350 4.350 4.350 106 -0.25(-5.43%)
Aug 11, 2016 4.500 4.600 4.600 4.600 72 +0.12(+2.57%)
Aug 10, 2016 4.790 4.850 4.300 4.485 1,543 -0.32(-6.57%)
Aug 09, 2016 3.600 4.800 3.520 4.800 5,128 +0.60(+14.29%)
Aug 08, 2016 3.600 4.890 3.600 4.200 49,700 +0.11(+2.69%)
Aug 05, 2016 4.710 4.850 4.080 4.090 12,141 -0.53(-11.47%)
Aug 04, 2016 3.600 5.980 3.600 4.620 49,811 +0.94(+25.54%)
Aug 02, 2016 3.610 3.680 3.680 3.680 1,000 +0.04(+1.10%)
Jul 29, 2016 3.640 3.640 3.640 3.640 500 -0.21(-5.45%)
Jul 26, 2016 4.400 3.850 3.850 3.850 700 -0.37(-8.77%)
Jul 22, 2016 4.220 4.220 4.220 4.220 8 +0.00(+0.00%)
Jul 19, 2016 4.220 4.220 4.220 4.220 100 +0.00(+0.00%)
Jul 08, 2016 3.960 4.220 4.220 4.220 7 -0.09(-2.09%)
Jul 07, 2016 4.310 4.310 4.310 4.310 100 +0.55(+14.63%)
Jul 05, 2016 3.760 3.760 3.760 3.760 200 +0.01(+0.27%)
Jun 29, 2016 3.750 3.750 3.750 3.750 100 -0.03(-0.79%)
Jun 24, 2016 4.200 3.780 3.780 3.780 600 -0.40(-9.57%)
Jun 16, 2016 4.180 4.180 4.180 4.180 500 -0.27(-6.00%)
Jun 15, 2016 4.343 4.447 4.220 4.447 1,001 +0.13(+3.11%)
Jun 14, 2016 4.260 4.313 4.210 4.313 500 +0.11(+2.68%)
Jun 13, 2016 4.590 4.590 4.200 4.200 8,600 -0.30(-6.67%)
Jun 09, 2016 4.230 4.500 4.500 4.500 500 -0.08(-1.75%)
Jun 08, 2016 4.230 4.580 4.180 4.580 2,201 +0.58(+14.50%)
Jun 02, 2016 4.000 4.000 4.000 4.000 5 +0.00(+0.00%)
May 27, 2016 3.820 4.000 4.000 4.000 45 +0.00(+0.00%)
May 26, 2016 3.770 4.000 3.520 4.000 2,422 -0.20(-4.76%)
May 20, 2016 4.060 4.200 4.200 4.200 48 +0.15(+3.70%)
May 19, 2016 4.120 4.150 3.910 4.050 5,749 -0.35(-7.95%)
May 18, 2016 3.960 4.400 3.870 4.400 24,021 +0.36(+8.91%)
May 17, 2016 4.050 4.400 3.920 4.040 32,312 -0.18(-4.27%)
May 16, 2016 4.000 4.250 4.000 4.220 400 +0.39(+10.18%)
May 11, 2016 3.830 3.830 3.830 3.830 200 -0.28(-6.81%)
May 09, 2016 4.040 4.110 4.110 4.110 201 -0.01(-0.27%)
May 06, 2016 4.100 4.460 3.842 4.121 8,559 -0.14(-3.26%)
May 05, 2016 4.260 4.260 4.260 4.260 167 +0.02(+0.47%)
May 04, 2016 4.760 5.600 4.000 4.240 12,926 +0.12(+2.92%)
May 03, 2016 4.700 4.700 4.000 4.120 5,497 +0.12(+3.00%)
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.