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 (%)
Aug 30, 2019 2.460 2.900 2.460 2.900 1,100 +0.27(+10.20%)
Aug 29, 2019 2.850 2.850 2.631 2.631 9,766 -0.06(-2.36%)
Aug 28, 2019 2.700 2.700 2.650 2.695 4,600 -0.00(-0.18%)
Aug 27, 2019 2.410 2.870 2.370 2.700 5,210 +0.14(+5.50%)
Aug 26, 2019 2.559 2.559 2.559 2.559 298 +0.06(+2.37%)
Aug 23, 2019 2.620 2.980 2.400 2.500 21,500 +0.05(+2.04%)
Aug 22, 2019 2.500 2.550 2.380 2.450 5,563 -0.14(-5.41%)
Aug 21, 2019 2.842 2.842 2.500 2.590 3,712 +0.13(+5.28%)
Aug 20, 2019 2.580 2.900 2.250 2.460 44,924 -0.04(-1.60%)
Aug 19, 2019 2.880 3.190 2.500 2.500 9,763 +0.38(+17.92%)
Aug 16, 2019 3.020 3.020 2.120 2.120 2,200 -1.18(-35.76%)
Aug 15, 2019 3.300 3.300 3.151 3.300 554 +0.30(+10.00%)
Aug 14, 2019 3.000 3.000 3.000 3.000 200 +0.00(+0.00%)
Aug 13, 2019 3.100 3.290 3.000 3.000 2,279 +0.00(+0.00%)
Aug 12, 2019 3.000 3.000 3.000 7 +0.00(+0.00%)
Aug 09, 2019 3.169 3.169 3.000 3.000 1,100 +0.00(+0.00%)
Aug 08, 2019 3.000 3.000 3.000 3.000 200 +0.00(+0.00%)
Aug 07, 2019 3.040 3.040 3.000 3.000 1,997 -0.02(-0.66%)
Aug 06, 2019 3.020 3.020 3.020 3.020 247 -0.10(-3.21%)
Aug 05, 2019 3.020 3.250 3.020 3.120 2,214 -0.10(-3.11%)
Aug 02, 2019 3.220 3.220 3.220 54 +0.00(+0.00%)
Aug 01, 2019 3.140 3.320 3.140 3.220 1,091 -0.26(-7.47%)
Jul 31, 2019 3.350 3.490 3.350 3.480 4,263 +0.28(+8.75%)
Jul 30, 2019 3.270 3.360 2.980 3.200 2,206 -0.20(-5.88%)
Jul 29, 2019 3.400 3.400 3.400 155 +0.00(+0.00%)
Jul 26, 2019 3.400 3.400 3.400 3.400 200 +0.23(+7.26%)
Jul 25, 2019 3.557 3.557 3.170 3.170 874 -0.25(-7.45%)
Jul 24, 2019 3.425 3.425 3.425 3.425 116 +0.21(+6.70%)
Jul 23, 2019 3.210 3.210 3.210 3 +0.00(+0.00%)
Jul 19, 2019 3.210 3.210 3.210 0 -0.29(-8.29%)
Jul 18, 2019 3.514 3.514 3.500 3.500 1,671 -0.05(-1.41%)
Jul 17, 2019 3.650 3.650 3.550 3.550 3,015 -0.05(-1.39%)
Jul 16, 2019 3.600 3.600 3.600 26 +0.00(+0.00%)
Jul 15, 2019 3.600 3.600 3.600 30 +0.00(+0.00%)
Jul 12, 2019 3.700 3.700 3.600 3.600 400 +0.00(+0.00%)
Jul 11, 2019 3.600 3.600 3.600 94 +0.00(+0.00%)
Jul 10, 2019 3.600 3.600 3.600 94 +0.00(+0.00%)
Jul 09, 2019 3.600 3.600 3.600 3.600 698 -0.07(-1.97%)
Jul 08, 2019 3.672 3.672 3.672 264 +0.00(+0.00%)
Jul 05, 2019 3.672 3.672 3.672 3.672 100 +0.16(+4.63%)
Jul 03, 2019 3.511 3.511 3.510 3.510 2,000 -0.01(-0.35%)
Jul 02, 2019 3.522 3.522 3.522 3.522 2,300 +0.02(+0.64%)
Jul 01, 2019 3.500 3.500 3.500 3.500 146 +0.00(+0.00%)
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%)
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.