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 )

4.474 +0.154 (+3.56%)
Streaming Delayed Price Updated: 1:43 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, 2023 3.040 3.164 3.040 3.150 3,283 +0.11(+3.62%)
Jul 28, 2023 3.000 3.040 2.975 3.040 11,044 -0.11(-3.49%)
Jul 27, 2023 3.000 3.150 3.000 3.150 6,125 +0.10(+3.28%)
Jul 26, 2023 3.000 3.050 2.952 3.050 489 +0.10(+3.39%)
Jul 25, 2023 2.960 2.960 2.950 2.950 815 -0.05(-1.67%)
Jul 21, 2023 3.000 225 -0.05(-1.64%)
Jul 20, 2023 2.990 3.050 2.980 3.050 6,132 +0.00(+0.00%)
Jul 19, 2023 2.991 3.050 2.955 3.050 8,802 +0.05(+1.67%)
Jul 18, 2023 2.890 3.000 2.890 3.000 5,023 +0.10(+3.45%)
Jul 17, 2023 2.910 3.040 2.900 2.900 6,783 +0.00(+0.00%)
Jul 14, 2023 2.950 2.950 2.900 2.900 10,088 -0.09(-3.01%)
Jul 13, 2023 2.920 3.050 2.920 2.990 3,251 +0.07(+2.22%)
Jul 12, 2023 2.880 3.035 2.880 2.925 5,173 -0.04(-1.18%)
Jul 11, 2023 2.950 2.960 2.950 2.960 1,057 +0.04(+1.37%)
Jul 10, 2023 2.910 3.050 2.910 2.920 59,946 -0.11(-3.63%)
Jul 07, 2023 2.990 3.030 2.900 3.030 5,969 +0.08(+2.71%)
Jul 06, 2023 2.880 3.080 2.880 2.950 2,066 +0.06(+2.08%)
Jul 05, 2023 2.970 3.000 2.880 2.890 2,866 -0.11(-3.67%)
Jul 03, 2023 2.960 3.040 2.960 3.000 4,422 +0.12(+4.17%)
Jun 30, 2023 2.858 2.951 2.858 2.880 2,207 -0.02(-0.69%)
Jun 29, 2023 2.964 2.992 2.840 2.900 7,655 +0.03(+1.05%)
Jun 28, 2023 2.990 2.990 2.865 2.870 3,982 -0.13(-4.33%)
Jun 27, 2023 3.000 3.000 3.000 3.000 393 +0.08(+2.56%)
Jun 26, 2023 2.980 2.980 2.925 2.925 1,332 -0.04(-1.18%)
Jun 23, 2023 2.870 2.980 2.860 2.960 1,512 -0.04(-1.33%)
Jun 22, 2023 2.940 3.000 2.880 3.000 1,301 +0.10(+3.44%)
Jun 21, 2023 2.940 2.970 2.860 2.900 8,742 +0.02(+0.69%)
Jun 20, 2023 2.990 3.030 2.880 2.880 3,977 -0.01(-0.35%)
Jun 16, 2023 3.060 3.080 2.890 2.890 4,209 -0.20(-6.47%)
Jun 15, 2023 3.300 3.300 3.080 3.090 1,517 +0.00(+0.00%)
Jun 14, 2023 3.300 3.310 3.090 3.090 2,006 +0.04(+1.31%)
Jun 13, 2023 3.280 3.280 3.050 3.050 1,973 +0.01(+0.26%)
Jun 12, 2023 3.170 3.200 3.042 3.042 7,388 -0.28(-8.37%)
Jun 09, 2023 3.360 3.360 3.320 3.320 765 +0.09(+2.79%)
Jun 08, 2023 3.290 3.340 3.200 3.230 2,268 +0.23(+7.85%)
Jun 06, 2023 2.995 218 +0.08(+2.92%)
Jun 05, 2023 3.050 3.050 2.910 2.910 8,943 -0.03(-1.02%)
Jun 02, 2023 2.950 2.990 2.930 2.940 3,818 +0.09(+3.16%)
Jun 01, 2023 2.855 2.875 2.850 2.850 2,549 -0.03(-1.18%)
May 31, 2023 2.820 2.900 2.810 2.884 2,874 +0.06(+2.27%)
May 30, 2023 2.820 2.830 2.800 2.820 4,012 -0.08(-2.76%)
May 26, 2023 2.800 2.900 2.800 2.900 14,528 +0.10(+3.57%)
May 25, 2023 2.850 2.851 2.800 2.800 1,510 -0.05(-1.75%)
May 24, 2023 2.900 2.900 2.850 2.850 1,038 -0.05(-1.72%)
May 23, 2023 2.800 2.910 2.800 2.900 4,763 +0.05(+1.75%)
May 22, 2023 2.770 2.891 2.770 2.850 2,752 +0.02(+0.71%)
May 19, 2023 2.900 2.900 2.830 2.830 1,991 +0.02(+0.71%)
May 18, 2023 2.850 2.850 2.810 2.810 1,779 -0.09(-3.10%)
May 17, 2023 2.880 2.900 2.840 2.900 3,475 +0.03(+1.05%)
May 16, 2023 2.880 2.880 2.850 2.870 1,830 -0.00(-0.17%)
May 15, 2023 2.780 2.900 2.770 2.875 9,044 -0.08(-2.87%)
May 12, 2023 3.010 3.010 2.960 2.960 50,872 -0.14(-4.52%)
May 11, 2023 3.100 3.100 3.100 3.100 597 +0.02(+0.49%)
May 10, 2023 3.097 3.097 3.010 3.085 1,626 -0.16(-4.78%)
May 09, 2023 3.080 3.240 3.025 3.240 1,584 +0.09(+2.86%)
May 08, 2023 3.010 3.150 3.010 3.150 1,280 +0.15(+5.00%)
May 05, 2023 3.000 3.000 3.000 3.000 917 +0.00(+0.00%)
May 04, 2023 3.000 3.000 3.000 3.000 1,104 -0.01(-0.33%)
May 03, 2023 3.010 3.010 3.010 3.010 897 +0.01(+0.33%)
May 02, 2023 3.246 3.246 3.000 3.000 7,318 -0.12(-3.85%)
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.