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

(OP: ONEI )

0.9000 -0.0725 (-7.46%)
Streaming Delayed Price Updated: 2:32 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 (%)
May 31, 2024 0.9850 1.090 0.8555 0.9000 31,206 -0.07(-7.46%)
May 30, 2024 0.9000 0.9725 0.8900 0.9725 40,960 +0.16(+20.05%)
May 29, 2024 0.8775 0.8800 0.8101 0.8101 12,943 +0.06(+8.01%)
May 28, 2024 0.8700 0.8700 0.6852 0.7500 35,235 -0.18(-19.70%)
May 24, 2024 0.9600 1.040 0.9100 0.9340 22,226 -0.07(-6.60%)
May 23, 2024 1.000 1.100 0.9000 1.000 81,168 +0.00(+0.00%)
May 22, 2024 0.7000 1.000 0.7000 1.000 41,890 +0.30(+42.86%)
May 21, 2024 0.7000 0.7000 0.7000 0.7000 300 -0.05(-6.67%)
May 20, 2024 0.7050 0.8000 0.7050 0.7500 24,163 -0.02(-2.60%)
May 17, 2024 0.7450 0.7700 0.6500 0.7700 13,602 -0.01(-1.28%)
May 16, 2024 0.7800 0.8100 0.7800 0.7800 36,231 -0.02(-2.50%)
May 15, 2024 0.8510 0.8517 0.7250 0.8000 53,801 +0.02(+2.56%)
May 14, 2024 0.8300 0.8300 0.7000 0.7800 5,663 +0.00(+0.00%)
May 13, 2024 0.8000 0.8300 0.7800 0.7800 17,717 -0.03(-3.70%)
May 10, 2024 0.9100 0.9100 0.8100 0.8100 34,996 -0.12(-13.28%)
May 09, 2024 1.000 1.010 0.8550 0.9340 38,213 -0.07(-6.60%)
May 08, 2024 0.9900 1.000 0.9700 1.000 23,165 +0.00(+0.00%)
May 07, 2024 0.9464 1.100 0.9028 1.000 18,810 +0.00(+0.00%)
May 06, 2024 1.000 1.000 1.000 1.000 6,379 -0.08(-7.75%)
May 03, 2024 1.150 1.200 1.084 1.084 25,376 -0.06(-4.91%)
May 02, 2024 0.8975 1.140 0.8750 1.140 39,781 +0.19(+20.00%)
May 01, 2024 1.050 1.050 0.8200 0.9500 29,669 -0.05(-5.00%)
Apr 30, 2024 0.8690 1.030 0.8000 1.000 19,948 +0.20(+25.00%)
Apr 26, 2024 0.8000 10 +0.01(+1.27%)
Apr 25, 2024 0.8999 0.8999 0.7900 0.7900 1,006 +0.01(+1.28%)
Apr 24, 2024 0.8300 0.8500 0.7800 0.7800 13,603 -0.07(-8.24%)
Apr 23, 2024 0.8000 0.8500 0.7900 0.8500 3,801 +0.07(+8.97%)
Apr 22, 2024 0.7900 0.8000 0.7700 0.7800 3,481 -0.02(-2.50%)
Apr 19, 2024 0.7290 0.8500 0.6525 0.8000 38,750 +0.15(+23.08%)
Apr 18, 2024 0.4990 0.7500 0.4990 0.6500 107,049 -0.07(-10.16%)
Apr 17, 2024 0.7380 0.7380 0.7005 0.7235 2,257 +0.02(+3.36%)
Apr 16, 2024 0.7000 0.7490 0.6800 0.7000 13,328 -0.12(-14.63%)
Apr 15, 2024 0.8798 0.8798 0.7200 0.8200 11,554 -0.06(-6.69%)
Apr 12, 2024 0.8500 0.8788 0.7500 0.8788 16,808 +0.03(+3.39%)
Apr 11, 2024 1.034 1.034 0.7100 0.8500 17,721 -0.18(-17.87%)
Apr 10, 2024 1.050 1.050 1.035 1.035 250 +0.00(+0.44%)
Apr 09, 2024 1.014 1.030 1.014 1.030 540 +0.03(+3.05%)
Apr 08, 2024 1.000 1.000 0.9550 1.000 10,830 -0.04(-3.85%)
Apr 05, 2024 0.6100 1.040 0.6100 1.040 2,622 -0.06(-5.45%)
Apr 04, 2024 1.022 1.100 0.8000 1.100 74,387 -0.01(-0.90%)
Apr 03, 2024 1.150 1.150 1.080 1.110 19,665 +0.00(+0.00%)
Apr 02, 2024 0.8500 1.110 0.7995 1.110 43,319 +0.31(+38.75%)
Apr 01, 2024 0.8200 0.9000 0.8000 0.8000 23,933 +0.05(+7.02%)
Mar 28, 2024 0.5800 0.9200 0.5800 0.7475 35,580 -0.15(-16.94%)
Mar 27, 2024 1.000 1.000 0.9000 0.9000 12,357 -0.10(-10.00%)
Mar 26, 2024 1.220 1.225 0.9500 1.000 28,840 -0.18(-15.25%)
Mar 25, 2024 1.210 1.220 1.180 1.180 33,542 -0.02(-1.67%)
Mar 22, 2024 1.220 1.230 1.170 1.200 16,654 -0.13(-9.77%)
Mar 21, 2024 1.250 1.360 1.250 1.330 1,444 +0.10(+8.13%)
Mar 20, 2024 1.250 1.250 1.107 1.230 7,581 -0.02(-1.60%)
Mar 19, 2024 1.211 1.290 1.200 1.250 5,489 +0.05(+4.17%)
Mar 18, 2024 1.300 1.330 1.200 1.200 16,333 -0.13(-9.77%)
Mar 15, 2024 1.390 1.390 1.000 1.330 23,253 -0.03(-2.21%)
Mar 14, 2024 1.300 1.360 1.178 1.360 34,097 +0.08(+6.37%)
Mar 13, 2024 1.160 1.280 1.150 1.278 41,938 +0.03(+2.28%)
Mar 12, 2024 1.230 1.250 1.090 1.250 41,717 +0.05(+4.17%)
Mar 11, 2024 1.060 1.250 1.050 1.200 81,433 -0.01(-0.83%)
Mar 08, 2024 1.160 1.210 1.160 1.210 26,185 +0.04(+3.42%)
Mar 07, 2024 0.9000 1.220 0.9000 1.170 61,092 +0.27(+30.00%)
Mar 06, 2024 0.9000 0.9900 0.9000 0.9000 7,650 -0.09(-9.09%)
Mar 05, 2024 0.9000 0.9900 0.8900 0.9900 24,420 +0.08(+8.79%)
Mar 04, 2024 0.8500 0.9800 0.8500 0.9100 23,930 +0.07(+7.78%)
Mar 01, 2024 0.9200 0.9200 0.8443 0.8443 7,330 -0.01(-0.82%)
Feb 29, 2024 0.8496 0.9200 0.8378 0.8513 21,946 +0.00(+0.15%)
Feb 28, 2024 0.8500 0.9000 0.8375 0.8500 59,549 +0.05(+6.25%)
Feb 27, 2024 0.5500 0.8900 0.5500 0.8000 37,088 +0.25(+45.45%)
Feb 26, 2024 0.6889 0.6900 0.5500 0.5500 4,802 -0.11(-16.65%)
Feb 23, 2024 0.6000 0.6599 0.6000 0.6599 5,500 +0.09(+15.77%)
Feb 22, 2024 0.5700 0.6600 0.5700 0.5700 3,900 -0.03(-5.00%)
Feb 21, 2024 0.6132 0.6132 0.6000 0.6000 7,796 +0.00(+0.00%)
Feb 20, 2024 0.6750 0.6750 0.5500 0.6000 64,288 -0.09(-13.04%)
Feb 16, 2024 0.6500 0.6900 0.6200 0.6900 9,532 +0.05(+7.81%)
Feb 15, 2024 0.6250 0.6500 0.6100 0.6400 10,008 -0.01(-1.54%)
Feb 14, 2024 0.5850 0.6900 0.5500 0.6500 21,406 +0.05(+8.33%)
Feb 13, 2024 0.5700 0.6200 0.5500 0.6000 16,632 +0.04(+7.14%)
Feb 12, 2024 0.5930 0.6000 0.5500 0.5600 5,447 -0.04(-6.67%)
Feb 09, 2024 0.5940 0.6000 0.5800 0.6000 5,548 +0.03(+4.35%)
Feb 08, 2024 0.5730 0.5750 0.5730 0.5750 601 -0.03(-4.17%)
Feb 07, 2024 0.6000 0.6000 0.5500 0.6000 8,735 -0.01(-1.64%)
Feb 06, 2024 0.6248 0.6298 0.6000 0.6100 10,327 -0.01(-1.61%)
Feb 05, 2024 0.6298 0.6298 0.6100 0.6200 9,875 +0.00(+0.00%)
Feb 02, 2024 0.6200 0.6200 0.6200 0.6200 285 -0.01(-1.59%)
Feb 01, 2024 0.6100 0.6400 0.6000 0.6300 14,079 -0.01(-1.56%)
Jan 31, 2024 0.5580 0.6400 0.5580 0.6400 4,575 +0.07(+12.28%)
Jan 30, 2024 0.5800 0.5800 0.5700 0.5700 1,150 -0.01(-1.71%)
Jan 29, 2024 0.5650 0.5799 0.5001 0.5799 8,965 +0.03(+5.44%)
Jan 26, 2024 0.5500 0.5950 0.5500 0.5500 3,671 +0.00(+0.00%)
Jan 25, 2024 0.5200 0.5940 0.5200 0.5500 1,938 +0.04(+7.84%)
Jan 24, 2024 0.5000 0.5940 0.5000 0.5100 5,867 -0.05(-8.85%)
Jan 23, 2024 0.5650 0.6000 0.5100 0.5595 7,050 -0.01(-0.97%)
Jan 22, 2024 0.5300 0.5650 0.5300 0.5650 3,282 +0.03(+6.60%)
Jan 19, 2024 0.5450 0.6000 0.5100 0.5300 24,944 +0.08(+17.78%)
Jan 18, 2024 0.4313 0.4500 0.3750 0.4500 9,335 +0.05(+12.50%)
Jan 17, 2024 0.4000 0.4250 0.4000 0.4000 15,505 +0.06(+16.79%)
Jan 16, 2024 0.4700 0.4700 0.3425 0.3425 20,501 -0.04(-11.04%)
Jan 12, 2024 0.3850 0.3850 0.3850 0.3850 1,000 +0.03(+8.45%)
Jan 11, 2024 0.3550 0.3550 0.3550 0.3550 1,000 -0.04(-9.25%)
Jan 10, 2024 0.3869 0.3912 0.3869 0.3912 7,000 -0.01(-2.20%)
Jan 09, 2024 0.3650 0.4400 0.3650 0.4000 39,875 +0.05(+14.29%)
Jan 08, 2024 0.3250 0.3500 0.3200 0.3500 9,000 +0.02(+7.69%)
Jan 05, 2024 0.3700 0.3700 0.2851 0.3250 64,827 -0.08(-20.73%)
Jan 04, 2024 0.4095 0.4250 0.3601 0.4100 38,400 +0.06(+16.02%)
Jan 03, 2024 0.4598 0.4598 0.3534 0.3534 32,170 -0.02(-6.58%)
Jan 02, 2024 0.4100 0.4266 0.3700 0.3783 7,200 -0.03(-7.73%)
Dec 29, 2023 0.4500 0.4500 0.4100 0.4100 3,453 +0.04(+10.81%)
Dec 28, 2023 0.4100 0.4100 0.3700 0.3700 500 -0.04(-9.76%)
Dec 27, 2023 0.3600 0.4100 0.3600 0.4100 1,413 +0.05(+13.86%)
Dec 26, 2023 0.4750 0.4750 0.3601 0.3601 1,848 -0.06(-14.26%)
Dec 22, 2023 0.4000 0.4899 0.4000 0.4200 26,091 +0.02(+5.00%)
Dec 20, 2023 0.4000 4 +0.00(+0.00%)
Dec 19, 2023 0.4494 0.4494 0.2000 0.4000 28,722 -0.02(-4.76%)
Dec 18, 2023 0.4288 0.4288 0.4200 0.4200 9,200 +0.00(+0.60%)
Dec 15, 2023 0.4300 0.4300 0.4175 0.4175 2,090 +0.01(+3.73%)
Dec 14, 2023 0.3888 0.4025 0.3888 0.4025 600 -0.01(-1.83%)
Dec 13, 2023 0.4200 0.4300 0.4100 0.4100 6,600 +0.01(+2.24%)
Dec 11, 2023 0.4010 0 +0.03(+6.93%)
Dec 06, 2023 0.3750 0 -0.02(-3.85%)
Dec 05, 2023 0.3000 0.3900 0.3000 0.3900 4,128 +0.04(+11.43%)
Dec 04, 2023 0.3500 0.3500 0.3500 0.3500 2,865 -0.01(-2.78%)
Dec 01, 2023 0.2800 0.3600 0.2800 0.3600 10,791 +0.06(+20.00%)
Nov 30, 2023 0.3000 0.3150 0.3000 0.3000 5,000 -0.05(-14.29%)
Nov 29, 2023 0.4500 0.4500 0.3000 0.3500 44,488 -0.05(-12.50%)
Nov 28, 2023 0.3700 0.4500 0.3250 0.4000 12,729 -0.09(-18.37%)
Nov 27, 2023 0.4900 0.4900 0.4900 0.4900 520 +0.12(+32.43%)
Nov 22, 2023 0.3700 0 -0.03(-7.50%)
Nov 21, 2023 0.4500 0.4500 0.3700 0.4000 10,695 -0.05(-11.11%)
Nov 20, 2023 0.3500 0.5000 0.3000 0.4500 13,451 +0.00(+0.00%)
Nov 17, 2023 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
Nov 16, 2023 0.4500 0.4500 0.4500 0.4500 27,510 +0.11(+33.14%)
Nov 15, 2023 0.3380 0.3380 0.3380 0.3380 210 -0.06(-15.50%)
Nov 14, 2023 0.3600 0.4000 0.3600 0.4000 63,870 +0.00(+0.00%)
Nov 13, 2023 0.5105 0.5453 0.3600 0.4000 33,233 -0.11(-21.65%)
Nov 10, 2023 0.5105 0.5305 0.5105 0.5105 3,775 +0.00(+0.10%)
Nov 09, 2023 0.5100 0.5200 0.5100 0.5100 18,014 +0.00(+0.00%)
Nov 08, 2023 0.6901 0.6901 0.5000 0.5100 39,358 -0.17(-25.00%)
Nov 07, 2023 0.6300 0.6800 0.6300 0.6800 34,500 +0.06(+9.68%)
Nov 03, 2023 0.6200 2 +0.02(+3.33%)
Nov 02, 2023 0.6700 0.6700 0.5300 0.6000 9,091 +0.04(+7.14%)
Nov 01, 2023 0.5700 0.5700 0.5600 0.5600 3,780 +0.06(+12.00%)
Oct 31, 2023 0.6090 0.6090 0.5000 0.5000 36,110 -0.06(-10.71%)
Oct 30, 2023 0.6000 0.6400 0.5600 0.5600 17,711 +0.03(+6.61%)
Oct 27, 2023 0.6738 0.7000 0.5253 0.5253 4,375 -0.11(-16.95%)
Oct 26, 2023 0.7000 0.7000 0.5350 0.6325 3,835 -0.08(-11.54%)
Oct 25, 2023 0.7650 0.7650 0.7050 0.7150 37,787 -0.07(-8.33%)
Oct 24, 2023 0.5700 0.8550 0.5000 0.7800 138,083 +0.21(+36.84%)
Oct 23, 2023 0.6738 0.6850 0.5200 0.5700 49,621 -0.09(-13.64%)
Oct 20, 2023 0.6500 0.7400 0.6500 0.6600 6,603 -0.01(-0.75%)
Oct 19, 2023 0.7501 0.8999 0.6650 0.6650 16,575 -0.05(-6.99%)
Oct 18, 2023 0.6499 1.080 0.6004 0.7150 98,091 +0.06(+10.00%)
Oct 17, 2023 0.6500 0.6500 0.5200 0.6500 19,716 +0.00(+0.00%)
Oct 16, 2023 0.9100 0.9100 0.6150 0.6500 34,725 -0.20(-23.53%)
Oct 13, 2023 0.7875 1.000 0.7500 0.8500 33,783 +0.08(+10.20%)
Oct 12, 2023 0.6925 0.8650 0.6549 0.7713 43,580 +0.20(+35.32%)
Oct 11, 2023 0.8751 0.9000 0.5700 0.5700 31,300 -0.33(-36.31%)
Oct 10, 2023 0.7985 1.070 0.7000 0.8950 99,908 +0.20(+27.86%)
Oct 09, 2023 0.8500 0.8500 0.6502 0.7000 4,829 -0.16(-18.13%)
Oct 06, 2023 0.8600 0.8600 0.8000 0.8550 105,763 +0.04(+4.91%)
Oct 05, 2023 0.5900 0.8400 0.5900 0.8150 52,281 +0.22(+38.14%)
Oct 04, 2023 0.6500 0.7200 0.3000 0.5900 56,588 -0.01(-1.67%)
Oct 03, 2023 0.5099 0.7875 0.5050 0.6000 100,836 +0.12(+26.32%)
Oct 02, 2023 0.3000 0.5200 0.3000 0.4750 49,872 +0.20(+75.73%)
Sep 28, 2023 0.2703 0 +0.00(+0.00%)
Sep 27, 2023 0.2703 0.2703 0.2703 0.2703 3,600 +0.00(+0.00%)
Sep 26, 2023 0.3103 0.3103 0.2703 0.2703 500 +0.00(+0.00%)
Sep 25, 2023 0.2703 0.2703 0.2703 0.2703 168 +0.00(+0.11%)
Sep 20, 2023 0.2700 0 +0.00(+0.00%)
Sep 19, 2023 0.2700 0.2700 0.2700 0.2700 51,238 -0.00(-0.04%)
Sep 18, 2023 0.2701 0.2701 0.2701 0.2701 755 -0.03(-9.97%)
Sep 15, 2023 0.3405 0.3405 0.3000 0.3000 7,600 -0.00(-0.17%)
Sep 07, 2023 0.3005 0 +0.00(+0.00%)
Sep 06, 2023 0.3005 0.3005 0.3005 0.3005 1,002 +0.00(+0.00%)
Sep 01, 2023 0.3005 0 -0.04(-11.07%)
Aug 25, 2023 0.3379 0 +0.02(+5.59%)
Aug 22, 2023 0.3200 0 +0.03(+10.34%)
Aug 15, 2023 0.2900 0 +0.00(+0.00%)
Aug 14, 2023 0.2900 0.2900 0.2900 0.2900 10,003 +0.02(+7.41%)
Aug 10, 2023 0.2700 0 +0.03(+12.45%)
Aug 09, 2023 0.2401 0.2401 0.2401 0.2401 125 +0.03(+16.38%)
Jul 26, 2023 0.2063 0 -0.09(-31.23%)
Jul 21, 2023 0.3000 0 -0.05(-14.29%)
Jul 19, 2023 0.3500 0 +0.00(+0.00%)
Jul 18, 2023 0.3500 0.3585 0.3500 0.3500 22,027 +0.00(+0.00%)
Jul 17, 2023 0.3000 0.3500 0.3000 0.3500 8,600 -0.03(-7.89%)
Jul 13, 2023 0.3800 0 -0.00(-0.05%)
Jul 11, 2023 0.3802 0 -0.11(-22.41%)
Jul 06, 2023 0.4900 0 +0.14(+40.00%)
Jul 05, 2023 0.3700 0.3700 0.3500 0.3500 2,600 -0.02(-5.41%)
Jun 30, 2023 0.3700 0 +0.14(+60.52%)
Jun 29, 2023 0.2305 0.2305 0.2305 0.2305 100 +0.00(+0.00%)
Jun 28, 2023 0.2305 0.2305 0.2305 0.2305 200 +0.00(+0.00%)
Jun 27, 2023 0.2500 0.2500 0.2305 0.2305 8,410 -0.02(-7.80%)
Jun 20, 2023 0.2500 0 +0.00(+0.00%)
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.