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 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 6, 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 31, 2022 4.200 4.200 4.150 4.150 19,918 -0.05(-1.19%)
Aug 30, 2022 4.200 4.300 4.200 4.200 2,661 -0.15(-3.45%)
Aug 29, 2022 4.210 4.350 4.210 4.350 4,184 +0.06(+1.47%)
Aug 26, 2022 4.240 4.335 4.220 4.287 8,630 +0.06(+1.34%)
Aug 25, 2022 4.264 4.437 4.160 4.230 12,268 -0.22(-4.94%)
Aug 24, 2022 4.220 4.450 4.200 4.450 15,952 +0.20(+4.71%)
Aug 23, 2022 4.260 4.280 4.210 4.250 635 +0.10(+2.41%)
Aug 22, 2022 4.350 4.350 4.150 4.150 3,384 -0.05(-1.19%)
Aug 19, 2022 4.150 4.200 4.150 4.200 26,023 +0.04(+0.96%)
Aug 18, 2022 4.310 4.360 4.150 4.160 14,398 -0.14(-3.26%)
Aug 17, 2022 4.300 4.300 4.300 4.300 764 +0.09(+2.14%)
Aug 16, 2022 4.300 4.380 4.210 4.210 15,375 +0.01(+0.24%)
Aug 15, 2022 4.250 4.250 4.150 4.200 21,632 +0.01(+0.24%)
Aug 12, 2022 4.160 4.190 4.150 4.190 4,563 +0.03(+0.72%)
Aug 11, 2022 4.170 4.180 4.160 4.160 3,392 -0.01(-0.24%)
Aug 10, 2022 4.220 4.330 4.080 4.170 41,888 +0.10(+2.46%)
Aug 09, 2022 3.710 4.150 3.710 4.070 34,232 +0.23(+5.99%)
Aug 08, 2022 3.790 3.840 3.790 3.840 14,359 +0.06(+1.59%)
Aug 05, 2022 3.760 3.800 3.740 3.780 3,619 +0.16(+4.42%)
Aug 04, 2022 3.880 3.920 3.620 3.620 17,132 -0.19(-4.99%)
Aug 03, 2022 3.810 3.810 3.755 3.810 1,961 +0.04(+1.06%)
Aug 02, 2022 3.790 3.880 3.770 3.770 15,704 -0.03(-0.79%)
Aug 01, 2022 3.720 3.800 3.720 3.800 993 -0.00(-0.00%)
Jul 29, 2022 3.715 3.810 3.700 3.800 4,836 +0.07(+1.88%)
Jul 28, 2022 3.700 3.780 3.700 3.730 1,768 +0.02(+0.54%)
Jul 27, 2022 3.690 3.730 3.690 3.710 1,479 -0.02(-0.53%)
Jul 26, 2022 3.580 3.730 3.580 3.730 2,441 +0.06(+1.77%)
Jul 25, 2022 3.610 3.665 3.610 3.665 4,079 +0.05(+1.44%)
Jul 22, 2022 3.480 3.613 3.410 3.613 8,400 +0.19(+5.64%)
Jul 21, 2022 3.790 3.790 3.330 3.420 75,992 -0.20(-5.41%)
Jul 20, 2022 3.590 3.792 3.590 3.616 8,422 +0.12(+3.30%)
Jul 19, 2022 3.850 3.860 3.460 3.500 86,191 -0.44(-11.11%)
Jul 18, 2022 3.990 3.990 3.810 3.938 1,068 +0.06(+1.48%)
Jul 15, 2022 3.880 3.923 3.880 3.880 2,757 -0.12(-3.00%)
Jul 14, 2022 3.950 4.000 3.820 4.000 13,968 +0.02(+0.50%)
Jul 12, 2022 3.980 240 -0.02(-0.38%)
Jul 07, 2022 3.995 58 +0.06(+1.40%)
Jul 06, 2022 3.820 3.940 3.820 3.940 1,085 +0.09(+2.34%)
Jul 05, 2022 3.970 3.970 3.850 3.850 678 -0.03(-0.77%)
Jul 01, 2022 3.930 4.010 3.870 3.880 704 -0.12(-3.00%)
Jun 30, 2022 3.900 4.000 3.875 4.000 6,001 +0.13(+3.36%)
Jun 29, 2022 3.950 3.950 3.870 3.870 252 -0.08(-2.03%)
Jun 28, 2022 3.920 3.970 3.920 3.950 1,413 +0.09(+2.33%)
Jun 27, 2022 3.850 3.950 3.850 3.860 2,949 -0.05(-1.25%)
Jun 24, 2022 4.020 4.020 3.909 3.909 703 +0.08(+2.05%)
Jun 23, 2022 4.010 4.010 3.830 3.830 915 -0.12(-3.04%)
Jun 22, 2022 4.050 4.050 3.910 3.950 4,596 -0.17(-4.13%)
Jun 21, 2022 4.120 4.160 4.120 4.120 2,811 +0.16(+4.04%)
Jun 17, 2022 4.160 4.240 3.960 3.960 23,183 -0.19(-4.58%)
Jun 16, 2022 4.190 4.200 4.011 4.150 10,232 +0.04(+0.97%)
Jun 15, 2022 4.190 4.360 4.015 4.110 57,609 +0.10(+2.49%)
Jun 14, 2022 4.270 4.270 3.930 4.010 1,462 -0.12(-2.91%)
Jun 13, 2022 4.000 4.250 3.890 4.130 6,187 -0.17(-3.95%)
Jun 10, 2022 4.270 4.320 4.080 4.300 18,466 -0.05(-1.15%)
Jun 09, 2022 4.390 4.408 4.210 4.350 8,845 -0.09(-2.03%)
Jun 08, 2022 4.350 4.440 4.340 4.440 4,320 +0.09(+2.07%)
Jun 07, 2022 4.230 4.450 4.217 4.350 28,692 +0.12(+2.84%)
Jun 06, 2022 4.310 4.310 4.165 4.230 2,676 -0.09(-2.08%)
Jun 03, 2022 4.160 4.320 4.160 4.320 1,423 -0.03(-0.69%)
Jun 02, 2022 4.000 4.350 4.000 4.350 10,160 +0.16(+3.82%)
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.