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 (%)
Apr 28, 2023 3.060 3.060 2.980 3.010 7,082 -0.05(-1.63%)
Apr 27, 2023 3.100 3.100 3.060 3.060 462 -0.07(-2.24%)
Apr 26, 2023 3.140 3.150 3.110 3.130 4,016 -0.25(-7.40%)
Apr 25, 2023 2.970 3.380 2.970 3.380 4,361 +0.25(+7.99%)
Apr 24, 2023 3.430 3.430 3.090 3.130 2,109 +0.00(+0.00%)
Apr 21, 2023 3.250 3.420 3.095 3.130 1,954 -0.10(-3.10%)
Apr 20, 2023 3.430 3.430 3.230 3.230 1,841 -0.13(-3.87%)
Apr 19, 2023 3.390 3.420 3.310 3.360 4,912 +0.09(+2.75%)
Apr 18, 2023 3.390 3.390 3.202 3.270 1,758 -0.07(-2.10%)
Apr 14, 2023 3.340 332 +0.09(+2.77%)
Apr 13, 2023 3.330 3.360 3.250 3.250 1,411 +0.00(+0.00%)
Apr 12, 2023 3.350 3.350 3.110 3.250 2,859 -0.02(-0.61%)
Apr 11, 2023 3.260 3.400 3.140 3.270 17,438 -0.05(-1.51%)
Apr 10, 2023 3.300 3.320 3.300 3.320 3,363 +0.07(+2.15%)
Apr 05, 2023 3.250 9 +0.00(+0.00%)
Apr 04, 2023 3.275 3.275 3.229 3.250 5,321 +0.00(+0.04%)
Apr 03, 2023 3.250 3.250 3.238 3.249 3,963 -0.06(-1.85%)
Mar 31, 2023 3.300 3.310 3.300 3.310 2,879 +0.09(+2.80%)
Mar 30, 2023 3.230 3.230 3.210 3.220 20,120 +0.01(+0.31%)
Mar 29, 2023 3.180 3.300 3.180 3.210 17,485 +0.00(+0.00%)
Mar 28, 2023 3.250 3.300 3.180 3.210 2,897 -0.04(-1.23%)
Mar 27, 2023 3.250 3.270 3.250 3.250 3,805 -0.04(-1.16%)
Mar 24, 2023 3.200 3.300 3.130 3.288 11,835 -0.10(-2.95%)
Mar 23, 2023 3.360 3.388 3.360 3.388 402 +0.09(+2.67%)
Mar 21, 2023 3.300 110 +0.08(+2.48%)
Mar 20, 2023 3.200 3.480 3.200 3.220 14,533 -0.11(-3.30%)
Mar 17, 2023 3.270 3.450 3.250 3.330 11,490 +0.07(+2.15%)
Mar 16, 2023 3.200 3.330 3.150 3.260 56,302 +0.05(+1.56%)
Mar 15, 2023 3.270 3.340 3.010 3.210 39,139 -0.14(-4.18%)
Mar 14, 2023 3.350 3.480 3.350 3.350 18,212 +0.05(+1.52%)
Mar 13, 2023 3.510 3.510 2.980 3.300 89,853 -0.38(-10.33%)
Mar 10, 2023 3.850 3.850 3.680 3.680 5,841 -0.17(-4.42%)
Mar 09, 2023 3.850 3.850 3.850 3.850 872 +0.04(+1.05%)
Mar 07, 2023 3.810 73 -0.06(-1.55%)
Mar 06, 2023 3.910 4.040 3.810 3.870 7,659 -0.03(-0.77%)
Mar 03, 2023 3.955 3.959 3.850 3.900 2,446 +0.05(+1.30%)
Mar 02, 2023 3.880 3.910 3.850 3.850 1,266 +0.00(+0.00%)
Mar 01, 2023 3.910 3.940 3.850 3.850 3,467 -0.10(-2.65%)
Feb 28, 2023 4.000 4.000 3.860 3.955 2,649 -0.04(-1.12%)
Feb 27, 2023 3.850 4.000 3.850 4.000 1,504 +0.15(+3.90%)
Feb 24, 2023 3.850 3.900 3.810 3.850 820 +0.00(+0.00%)
Feb 23, 2023 3.850 3.850 3.850 3.850 356 +0.03(+0.79%)
Feb 22, 2023 3.930 3.930 3.820 3.820 1,588 -0.14(-3.41%)
Feb 21, 2023 3.850 4.050 3.850 3.955 2,159 +0.00(+0.13%)
Feb 17, 2023 4.040 4.070 3.820 3.950 5,110 +0.03(+0.77%)
Feb 16, 2023 3.830 3.920 3.830 3.920 1,963 +0.09(+2.35%)
Feb 15, 2023 3.910 3.910 3.830 3.830 905 -0.03(-0.78%)
Feb 14, 2023 3.980 4.000 3.860 3.860 3,510 +0.01(+0.26%)
Feb 13, 2023 3.910 4.045 3.850 3.850 2,402 -0.05(-1.28%)
Feb 10, 2023 3.920 4.050 3.900 3.900 2,450 -0.03(-0.76%)
Feb 09, 2023 4.090 4.180 3.930 3.930 2,692 -0.07(-1.75%)
Feb 08, 2023 4.000 4.000 3.920 4.000 7,864 -0.05(-1.23%)
Feb 07, 2023 4.080 4.080 4.040 4.050 6,447 -0.05(-1.22%)
Feb 06, 2023 4.150 4.150 4.100 4.100 3,436 -0.02(-0.49%)
Feb 03, 2023 4.130 4.180 4.113 4.120 4,442 +0.00(+0.12%)
Feb 02, 2023 4.115 4.130 4.100 4.115 6,086 -0.01(-0.36%)
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.