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 )

4.500 +0.180 (+4.17%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2018 5.240 5.240 4.530 4.910 1,910 -0.30(-5.76%)
Jul 30, 2018 4.890 5.250 4.850 5.210 12,327 +0.45(+9.45%)
Jul 27, 2018 4.800 4.980 4.600 4.760 6,000 -0.17(-3.35%)
Jul 26, 2018 4.900 4.925 4.900 4.925 2,062 -0.08(-1.50%)
Jul 25, 2018 4.920 5.020 4.622 5.000 20,048 +0.06(+1.21%)
Jul 24, 2018 4.830 4.940 4.630 4.940 17,788 -0.07(-1.40%)
Jul 20, 2018 5.010 5.010 5.010 195 -0.12(-2.34%)
Jul 18, 2018 5.130 5.130 5.130 0 +0.19(+3.85%)
Jul 17, 2018 5.160 5.170 4.940 4.940 1,425 -0.27(-5.18%)
Jul 16, 2018 5.060 5.400 4.900 5.210 4,295 +0.16(+3.17%)
Jul 13, 2018 5.050 5.050 5.040 5.050 2,452 +0.00(+0.00%)
Jul 12, 2018 5.010 5.184 5.000 5.050 1,499 -0.06(-1.23%)
Jul 11, 2018 4.998 5.113 4.998 5.113 1,233 +0.05(+1.05%)
Jul 10, 2018 4.790 5.118 4.790 5.060 21,861 +0.06(+1.20%)
Jul 09, 2018 4.730 5.000 4.638 5.000 4,884 +0.22(+4.60%)
Jul 06, 2018 4.855 4.855 4.750 4.780 3,475 +0.03(+0.63%)
Jul 05, 2018 4.840 4.916 4.750 4.750 4,467 -0.20(-4.04%)
Jul 03, 2018 4.950 4.950 4.950 0 +0.23(+4.87%)
Jul 02, 2018 4.680 4.810 4.610 4.720 13,466 +0.22(+4.89%)
Jun 29, 2018 4.720 4.777 4.500 4.500 6,491 -0.05(-1.10%)
Jun 28, 2018 4.760 4.940 4.510 4.550 8,548 -0.02(-0.44%)
Jun 27, 2018 4.860 5.050 4.570 4.570 9,514 -0.25(-5.19%)
Jun 26, 2018 4.760 5.439 4.690 4.820 29,255 +0.05(+1.05%)
Jun 25, 2018 4.940 4.988 4.580 4.770 11,760 -0.23(-4.60%)
Jun 22, 2018 4.930 5.668 4.700 5.000 76,051 +0.24(+5.04%)
Jun 21, 2018 4.820 4.760 4.760 6,599 -0.06(-1.24%)
Jun 20, 2018 5.130 5.156 4.810 4.820 9,798 -0.26(-5.21%)
Jun 19, 2018 4.910 5.250 4.900 5.085 9,452 +0.15(+3.04%)
Jun 18, 2018 5.050 5.050 4.935 4.935 1,378 -0.08(-1.50%)
Jun 15, 2018 5.180 5.250 4.961 5.010 1,207 -0.31(-5.83%)
Jun 14, 2018 5.240 5.320 4.990 5.320 5,895 +0.07(+1.40%)
Jun 13, 2018 5.000 5.390 4.998 5.247 14,601 +0.23(+4.52%)
Jun 12, 2018 5.196 5.270 5.000 5.020 10,283 -0.25(-4.74%)
Jun 11, 2018 5.250 5.350 5.250 5.270 466 +0.03(+0.65%)
Jun 08, 2018 5.120 5.236 5.110 5.236 598 +0.13(+2.46%)
Jun 07, 2018 5.130 5.300 5.060 5.110 3,164 +0.02(+0.39%)
Jun 06, 2018 5.200 5.329 5.080 5.090 5,821 -0.23(-4.32%)
Jun 05, 2018 5.040 5.500 5.000 5.320 8,330 +0.23(+4.52%)
Jun 04, 2018 5.139 5.205 5.020 5.090 3,904 -0.15(-2.86%)
Jun 01, 2018 5.340 5.370 5.100 5.240 7,055 -0.35(-6.26%)
May 31, 2018 5.750 5.861 5.200 5.590 30,069 +0.24(+4.49%)
May 30, 2018 5.360 5.680 5.150 5.350 40,812 +0.03(+0.56%)
May 29, 2018 5.090 5.390 5.090 5.320 7,843 +0.18(+3.50%)
May 25, 2018 5.140 5.140 5.140 0 +0.13(+2.59%)
May 24, 2018 5.500 5.500 5.010 5.010 29,994 -0.37(-6.88%)
May 23, 2018 5.370 5.850 5.351 5.380 60,003 +0.01(+0.19%)
May 22, 2018 5.690 5.890 5.350 5.370 12,603 -0.41(-7.09%)
May 21, 2018 5.510 5.780 5.480 5.780 15,080 +0.30(+5.47%)
May 18, 2018 6.000 6.120 5.480 5.480 101,003 -0.77(-12.32%)
May 17, 2018 4.650 7.180 4.650 6.250 1,054,479 +1.49(+31.30%)
May 16, 2018 4.610 4.760 4.600 4.760 2,139 +0.16(+3.48%)
May 15, 2018 4.650 4.650 4.600 4.600 1,117 -0.14(-2.95%)
May 14, 2018 4.550 4.820 4.550 4.740 6,548 -0.13(-2.67%)
May 11, 2018 4.570 4.870 4.570 4.870 4,684 +0.03(+0.62%)
May 10, 2018 4.640 4.840 4.640 4.840 3,182 +0.32(+7.08%)
May 09, 2018 4.720 4.810 4.473 4.520 8,156 -0.40(-8.13%)
May 08, 2018 4.730 4.920 4.665 4.920 3,318 +0.11(+2.37%)
May 07, 2018 4.894 5.200 4.795 4.806 16,495 +0.12(+2.48%)
May 04, 2018 4.560 4.907 4.450 4.690 8,958 +0.07(+1.52%)
May 03, 2018 4.440 5.090 4.340 4.620 27,875 +0.24(+5.38%)
May 02, 2018 4.420 4.468 4.100 4.384 12,060 -0.06(-1.25%)
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.