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 (%)
Jun 28, 2019 3.524 3.618 3.310 3.500 1,200 -0.08(-2.29%)
Jun 27, 2019 3.582 3.582 3.582 63 +0.00(+0.00%)
Jun 25, 2019 3.582 3.582 3.582 0 -0.29(-7.43%)
Jun 24, 2019 3.830 3.899 3.830 3.869 3,133 -0.01(-0.28%)
Jun 21, 2019 3.880 3.880 3.880 104 +0.00(+0.00%)
Jun 20, 2019 3.965 3.965 3.880 3.880 3,192 -0.06(-1.55%)
Jun 19, 2019 3.999 4.000 3.941 3.941 7,968 -0.06(-1.41%)
Jun 18, 2019 4.040 4.040 3.914 3.997 1,832 -0.00(-0.06%)
Jun 17, 2019 4.075 4.075 3.930 4.000 6,736 -0.01(-0.26%)
Jun 14, 2019 4.050 4.050 3.939 4.010 10,200 +0.06(+1.52%)
Jun 13, 2019 3.970 3.990 3.899 3.950 3,063 -0.02(-0.53%)
Jun 12, 2019 3.770 4.050 3.590 3.971 17,865 +0.18(+4.77%)
Jun 11, 2019 3.720 3.796 3.720 3.790 1,262 +0.11(+2.95%)
Jun 10, 2019 3.681 3.681 3.681 3.681 294 -0.08(-2.09%)
Jun 07, 2019 3.660 3.760 3.590 3.760 2,000 +0.23(+6.52%)
Jun 06, 2019 3.720 3.760 3.440 3.530 6,624 +0.04(+1.15%)
Jun 05, 2019 3.800 3.800 3.490 3.490 8,121 -0.31(-8.16%)
Jun 04, 2019 3.650 3.820 3.500 3.800 3,536 +0.06(+1.60%)
Jun 03, 2019 3.400 3.750 3.350 3.740 970 -0.31(-7.65%)
May 31, 2019 3.590 4.050 3.300 4.050 11,100 +0.45(+12.50%)
May 30, 2019 3.530 4.236 3.040 3.600 103,862 +0.17(+4.96%)
May 29, 2019 3.700 3.730 3.340 3.430 7,966 -0.37(-9.74%)
May 28, 2019 3.490 3.800 3.400 3.800 7,868 +0.32(+9.20%)
May 23, 2019 3.480 3.480 3.480 0 -0.02(-0.56%)
May 22, 2019 3.500 3.500 3.499 3.499 894 -0.05(-1.42%)
May 20, 2019 3.550 3.550 3.550 0 -0.03(-0.84%)
May 17, 2019 3.580 3.580 3.580 137 +0.00(+0.00%)
May 16, 2019 3.750 3.750 3.580 3.580 2,004 +0.00(+0.00%)
May 15, 2019 3.610 3.610 3.580 3.580 1,008 -0.14(-3.76%)
May 14, 2019 3.720 3.720 3.720 3.720 224 +0.12(+3.33%)
May 13, 2019 3.620 3.620 3.600 3.600 1,104 -0.08(-2.17%)
May 10, 2019 3.680 3.680 3.680 3.680 200 +0.10(+2.79%)
May 09, 2019 3.710 3.760 3.580 3.580 1,738 -0.18(-4.79%)
May 08, 2019 3.930 3.930 3.760 3.760 200 -0.19(-4.81%)
May 07, 2019 3.950 3.950 3.950 9 +0.00(+0.00%)
May 06, 2019 3.950 3.950 3.950 3.950 395 -0.05(-1.25%)
May 03, 2019 4.000 4.000 4.000 16 +0.00(+0.00%)
May 02, 2019 4.056 4.056 4.000 4.000 618 +0.00(+0.00%)
May 01, 2019 4.030 4.030 4.000 4.000 424 +0.16(+4.18%)
Apr 30, 2019 4.092 4.092 3.737 3.839 1,742 -0.14(-3.53%)
Apr 29, 2019 3.580 3.980 3.580 3.980 2,117 +0.28(+7.57%)
Apr 26, 2019 3.620 3.700 3.620 3.700 800 -0.03(-0.80%)
Apr 25, 2019 3.630 3.870 3.580 3.730 8,300 -0.04(-1.06%)
Apr 24, 2019 3.700 3.860 3.620 3.770 2,334 +0.17(+4.72%)
Apr 23, 2019 4.010 4.010 3.600 3.600 2,483 -0.31(-7.93%)
Apr 22, 2019 3.910 3.910 3.910 44 +0.00(+0.00%)
Apr 18, 2019 3.732 4.050 3.732 3.910 6,100 +0.24(+6.52%)
Apr 17, 2019 3.671 3.671 3.671 3.671 207 -0.00(-0.12%)
Apr 16, 2019 3.675 3.675 3.675 3.675 133 -0.10(-2.77%)
Apr 15, 2019 3.810 3.810 3.720 3.780 984 +0.04(+1.07%)
Apr 12, 2019 3.748 3.748 3.740 3.740 300 -0.06(-1.58%)
Apr 11, 2019 3.720 3.800 3.650 3.800 1,414 +0.08(+2.15%)
Apr 10, 2019 3.647 3.830 3.647 3.720 2,648 -0.10(-2.62%)
Apr 09, 2019 3.700 3.820 3.700 3.820 629 +0.01(+0.26%)
Apr 08, 2019 3.770 3.860 3.580 3.810 3,886 -0.05(-1.42%)
Apr 05, 2019 3.760 3.880 3.760 3.865 900 +0.01(+0.38%)
Apr 04, 2019 4.070 4.070 3.820 3.850 2,638 -0.25(-6.10%)
Apr 03, 2019 4.050 4.157 4.046 4.100 4,243 -0.17(-4.01%)
Apr 02, 2019 3.940 4.430 3.848 4.271 10,873 +0.44(+11.49%)
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.