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 )

4.350 +0.030 (+0.69%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
May 30, 2024 4.440 4.500 4.320 4.320 7,081 -0.06(-1.37%)
May 29, 2024 4.400 4.400 4.300 4.380 8,520 +0.11(+2.58%)
May 28, 2024 4.300 4.400 4.270 4.270 7,093 -0.03(-0.70%)
May 24, 2024 4.390 4.390 4.300 4.300 9,127 +0.02(+0.47%)
May 23, 2024 4.350 4.360 4.280 4.280 7,985 -0.06(-1.38%)
May 22, 2024 4.430 4.430 4.340 4.340 16,196 -0.06(-1.36%)
May 21, 2024 4.350 4.450 4.350 4.400 111,756 +0.00(+0.00%)
May 20, 2024 4.390 4.400 4.362 4.400 2,177 +0.06(+1.38%)
May 17, 2024 4.400 4.400 4.270 4.340 7,558 +0.04(+0.93%)
May 16, 2024 4.400 4.400 4.290 4.300 23,261 -0.10(-2.27%)
May 15, 2024 4.400 4.400 4.400 4.400 447 +0.06(+1.50%)
May 14, 2024 4.390 4.400 4.335 4.335 12,106 +0.00(+0.12%)
May 13, 2024 4.400 4.400 4.325 4.330 12,149 +0.03(+0.70%)
May 10, 2024 4.350 4.350 4.300 4.300 865 +0.00(+0.00%)
May 09, 2024 4.390 4.393 4.300 4.300 2,124 +0.01(+0.23%)
May 08, 2024 4.370 4.390 4.290 4.290 7,148 +0.07(+1.66%)
May 07, 2024 4.364 4.400 4.220 4.220 3,865 -0.04(-0.94%)
May 06, 2024 4.350 4.400 4.260 4.260 12,289 -0.18(-3.99%)
May 03, 2024 4.325 4.437 4.325 4.437 426 +0.13(+2.95%)
May 02, 2024 4.180 4.355 4.180 4.310 8,400 +0.11(+2.62%)
May 01, 2024 4.310 4.310 4.200 4.200 521 -0.05(-1.18%)
Apr 30, 2024 4.330 4.400 4.200 4.250 16,580 -0.12(-2.75%)
Apr 29, 2024 4.280 4.400 4.180 4.370 4,017 +0.12(+2.83%)
Apr 26, 2024 4.250 4.250 4.250 4.250 1,361 +0.07(+1.67%)
Apr 24, 2024 4.180 169 +0.00(+0.00%)
Apr 22, 2024 4.180 40 -0.03(-0.71%)
Apr 19, 2024 4.290 4.290 4.200 4.210 9,633 +0.03(+0.72%)
Apr 18, 2024 4.010 4.245 4.010 4.180 19,006 +0.00(+0.00%)
Apr 17, 2024 4.180 4.180 4.180 4.180 1,177 +0.17(+4.24%)
Apr 16, 2024 4.200 4.200 4.000 4.010 34,642 -0.04(-1.04%)
Apr 15, 2024 4.292 4.297 4.052 4.052 6,115 -0.21(-4.88%)
Apr 12, 2024 4.100 4.260 4.100 4.260 5,239 +0.06(+1.43%)
Apr 11, 2024 4.160 4.250 4.160 4.200 3,858 +0.13(+3.19%)
Apr 10, 2024 4.110 4.165 4.070 4.070 11,546 -0.04(-0.97%)
Apr 09, 2024 4.152 4.152 4.110 4.110 1,479 +0.04(+0.98%)
Apr 08, 2024 4.120 4.120 4.060 4.070 7,230 -0.04(-0.97%)
Apr 05, 2024 4.130 4.180 4.110 4.110 1,841 -0.13(-3.07%)
Apr 04, 2024 4.200 4.240 4.110 4.240 5,830 +0.09(+2.17%)
Apr 03, 2024 4.320 4.320 4.150 4.150 1,456 -0.06(-1.43%)
Apr 02, 2024 4.245 4.245 4.100 4.210 2,964 +0.08(+1.94%)
Apr 01, 2024 4.260 4.330 4.110 4.130 15,260 -0.16(-3.73%)
Mar 28, 2024 4.390 4.390 4.220 4.290 5,100 -0.05(-1.15%)
Mar 26, 2024 4.340 465 +0.12(+2.84%)
Mar 25, 2024 4.210 4.220 4.210 4.220 1,119 -0.08(-1.86%)
Mar 22, 2024 4.170 4.370 4.170 4.300 10,272 -0.10(-2.27%)
Mar 21, 2024 4.395 4.507 4.350 4.400 7,178 +0.02(+0.46%)
Mar 20, 2024 4.330 4.380 4.230 4.380 4,974 +0.32(+7.88%)
Mar 19, 2024 4.160 4.255 4.028 4.060 13,927 -0.05(-1.22%)
Mar 18, 2024 4.140 4.288 4.100 4.110 7,193 -0.18(-4.20%)
Mar 15, 2024 4.160 4.290 4.160 4.290 13,709 +0.09(+2.14%)
Mar 14, 2024 4.270 4.360 4.020 4.200 17,002 -0.07(-1.64%)
Mar 13, 2024 4.550 4.545 4.270 4.270 6,807 -0.19(-4.26%)
Mar 12, 2024 4.490 4.525 4.460 4.460 3,345 -0.03(-0.67%)
Mar 11, 2024 4.500 4.600 4.490 4.490 5,923 -0.09(-1.97%)
Mar 08, 2024 4.510 4.580 4.490 4.580 5,301 +0.08(+1.78%)
Mar 07, 2024 4.360 4.560 4.350 4.500 15,054 +0.00(+0.00%)
Mar 06, 2024 4.500 4.540 4.300 4.500 5,907 +0.02(+0.44%)
Mar 05, 2024 4.465 4.500 4.364 4.480 1,954 +0.08(+1.82%)
Mar 04, 2024 4.319 4.400 4.319 4.400 1,362 +0.00(+0.00%)
Mar 01, 2024 4.280 4.490 4.250 4.400 6,361 +0.00(+0.00%)
Feb 29, 2024 4.390 4.500 4.350 4.400 2,913 +0.07(+1.62%)
Feb 28, 2024 4.300 4.330 4.256 4.330 7,590 +0.00(+0.00%)
Feb 27, 2024 4.310 4.330 4.310 4.330 1,979 +0.00(+0.00%)
Feb 26, 2024 4.200 4.390 4.200 4.330 4,134 +0.11(+2.61%)
Feb 23, 2024 4.120 4.370 4.080 4.220 16,328 +0.02(+0.48%)
Feb 22, 2024 4.240 4.290 4.200 4.200 3,374 -0.05(-1.15%)
Feb 21, 2024 4.150 4.250 4.070 4.249 4,871 +0.18(+4.40%)
Feb 20, 2024 4.170 4.220 3.900 4.070 17,988 -0.04(-0.92%)
Feb 16, 2024 3.900 4.157 3.900 4.108 5,205 +0.02(+0.42%)
Feb 15, 2024 4.110 4.120 4.050 4.090 1,818 -0.03(-0.72%)
Feb 14, 2024 4.130 4.130 4.050 4.120 5,601 +0.00(+0.00%)
Feb 13, 2024 4.120 4.120 4.120 4.120 1,256 +0.00(+0.00%)
Feb 12, 2024 3.890 4.230 3.890 4.120 4,477 +0.02(+0.49%)
Feb 09, 2024 4.010 4.100 3.910 4.100 6,504 +0.07(+1.74%)
Feb 08, 2024 4.220 4.220 4.020 4.030 3,647 -0.05(-1.35%)
Feb 07, 2024 4.060 4.210 3.949 4.085 24,946 -0.08(-2.04%)
Feb 06, 2024 4.600 4.600 4.170 4.170 8,546 -0.43(-9.35%)
Feb 05, 2024 4.510 4.600 4.510 4.600 8,669 -0.01(-0.22%)
Feb 02, 2024 4.440 4.610 4.440 4.610 1,677 +0.09(+1.99%)
Feb 01, 2024 4.430 4.520 4.400 4.520 2,161 +0.09(+2.03%)
Jan 31, 2024 4.600 4.620 4.430 4.430 4,632 -0.17(-3.70%)
Jan 30, 2024 4.630 4.630 4.420 4.600 7,067 -0.04(-0.86%)
Jan 29, 2024 4.655 4.690 4.370 4.640 10,626 +0.00(+0.00%)
Jan 26, 2024 4.480 4.640 4.410 4.640 1,820 +0.04(+0.87%)
Jan 25, 2024 4.700 4.700 4.530 4.600 6,403 -0.03(-0.54%)
Jan 24, 2024 4.610 4.650 4.610 4.625 2,313 +0.00(+0.11%)
Jan 23, 2024 4.680 4.750 4.620 4.620 8,458 +0.05(+1.09%)
Jan 22, 2024 4.570 4.731 4.570 4.570 4,179 -0.01(-0.16%)
Jan 19, 2024 4.560 4.629 4.560 4.577 5,046 -0.06(-1.35%)
Jan 18, 2024 4.600 4.640 4.600 4.640 1,621 +0.00(+0.00%)
Jan 17, 2024 4.810 4.810 4.640 4.640 13,924 -0.07(-1.49%)
Jan 16, 2024 4.790 4.900 4.620 4.710 26,291 +0.01(+0.21%)
Jan 12, 2024 4.780 4.915 4.650 4.700 20,584 +0.00(+0.00%)
Jan 11, 2024 4.620 4.800 4.610 4.700 28,359 +0.10(+2.17%)
Jan 10, 2024 4.320 4.880 4.281 4.600 60,531 +0.33(+7.73%)
Jan 09, 2024 4.280 4.290 4.178 4.270 2,846 +0.01(+0.35%)
Jan 08, 2024 4.270 4.280 4.215 4.255 8,034 +0.01(+0.35%)
Jan 05, 2024 4.260 4.280 4.220 4.240 6,601 -0.02(-0.47%)
Jan 04, 2024 4.260 4.280 4.230 4.260 2,647 +0.04(+0.95%)
Jan 03, 2024 4.110 4.220 4.110 4.220 2,432 -0.03(-0.71%)
Jan 02, 2024 4.200 4.280 4.190 4.250 7,145 +0.07(+1.63%)
Dec 29, 2023 4.120 4.190 4.120 4.182 2,816 +0.10(+2.50%)
Dec 28, 2023 4.060 4.150 4.060 4.080 11,160 -0.04(-0.97%)
Dec 27, 2023 4.019 4.120 4.019 4.120 3,604 -0.03(-0.73%)
Dec 26, 2023 4.020 4.150 4.020 4.150 978 -0.01(-0.24%)
Dec 22, 2023 3.960 4.160 3.960 4.160 8,900 +0.22(+5.58%)
Dec 21, 2023 3.990 4.000 3.940 3.940 2,015 -0.05(-1.25%)
Dec 20, 2023 3.900 3.990 3.780 3.990 4,435 +0.14(+3.64%)
Dec 19, 2023 3.940 3.940 3.740 3.850 4,880 +0.02(+0.52%)
Dec 18, 2023 3.728 3.978 3.680 3.830 5,629 -0.13(-3.28%)
Dec 15, 2023 3.680 3.970 3.645 3.960 43,638 +0.32(+8.79%)
Dec 14, 2023 3.600 3.650 3.600 3.640 17,538 +0.07(+1.96%)
Dec 13, 2023 3.520 3.630 3.520 3.570 5,039 +0.05(+1.42%)
Dec 12, 2023 3.520 3.520 3.520 3.520 759 -0.05(-1.40%)
Dec 11, 2023 3.520 3.570 3.520 3.570 1,043 +0.05(+1.42%)
Dec 08, 2023 3.490 3.530 3.470 3.520 6,499 +0.06(+1.73%)
Dec 07, 2023 3.480 3.490 3.460 3.460 2,306 +0.01(+0.29%)
Dec 06, 2023 3.450 3.450 3.450 3.450 1,372 +0.00(+0.00%)
Dec 05, 2023 3.430 3.450 3.424 3.450 22,291 -0.01(-0.29%)
Dec 04, 2023 3.459 3.460 3.446 3.460 3,011 +0.01(+0.29%)
Dec 01, 2023 3.400 3.460 3.400 3.450 6,499 +0.06(+1.77%)
Nov 30, 2023 3.430 3.450 3.350 3.390 1,464 +0.04(+1.19%)
Nov 29, 2023 3.330 3.439 3.330 3.350 22,771 +0.05(+1.52%)
Nov 28, 2023 3.280 3.330 3.280 3.300 11,150 +0.02(+0.61%)
Nov 27, 2023 3.280 3.290 3.270 3.280 5,723 +0.01(+0.31%)
Nov 24, 2023 3.270 3.280 3.270 3.270 8,124 +0.00(+0.00%)
Nov 22, 2023 3.250 3.290 3.210 3.270 28,303 +0.09(+2.83%)
Nov 21, 2023 3.230 3.230 3.170 3.180 19,631 -0.11(-3.34%)
Nov 20, 2023 3.290 3.290 3.260 3.290 2,992 -0.01(-0.30%)
Nov 17, 2023 3.290 3.300 3.230 3.300 1,643 +0.00(+0.00%)
Nov 16, 2023 3.270 3.300 3.270 3.300 1,214 +0.00(+0.00%)
Nov 15, 2023 3.270 3.300 3.270 3.300 1,481 +0.00(+0.00%)
Nov 14, 2023 3.170 3.300 3.170 3.300 94,149 +0.13(+4.10%)
Nov 13, 2023 3.200 3.200 3.170 3.170 16,640 -0.06(-1.85%)
Nov 10, 2023 3.310 3.310 3.230 3.230 1,955 +0.07(+2.15%)
Nov 09, 2023 3.160 3.162 3.160 3.162 7,439 +0.00(+0.06%)
Nov 08, 2023 3.160 3.160 3.160 3.160 500 +0.01(+0.32%)
Nov 07, 2023 3.150 3.150 3.150 3.150 325 +0.00(+0.00%)
Nov 06, 2023 3.150 3.150 3.150 3.150 3,916 +0.00(+0.00%)
Nov 03, 2023 3.170 3.170 3.150 3.150 10,761 +0.00(+0.00%)
Nov 02, 2023 3.130 3.150 3.130 3.150 1,174 +0.02(+0.72%)
Nov 01, 2023 3.180 3.240 3.120 3.127 4,697 -0.03(-1.03%)
Oct 31, 2023 3.160 3.160 3.160 3.160 10,009 +0.00(+0.00%)
Oct 27, 2023 3.160 33 +0.00(+0.00%)
Oct 26, 2023 3.160 3.160 3.160 3.160 335 +0.00(+0.00%)
Oct 25, 2023 3.160 3.160 3.160 3.160 193 -0.04(-1.25%)
Oct 24, 2023 3.160 3.200 3.160 3.200 2,299 +0.00(+0.00%)
Oct 23, 2023 3.230 3.230 3.192 3.200 1,569 +0.00(+0.00%)
Oct 20, 2023 3.200 3.200 3.190 3.200 9,000 -0.01(-0.31%)
Oct 19, 2023 3.210 3.210 3.210 3.210 7,079 +0.00(+0.00%)
Oct 18, 2023 3.210 3.210 3.210 3.210 530 +0.00(+0.00%)
Oct 17, 2023 3.210 3.300 3.210 3.210 4,679 +0.00(+0.00%)
Oct 16, 2023 3.244 3.255 3.200 3.210 26,687 +0.00(+0.00%)
Oct 13, 2023 3.210 3.210 3.210 3.210 15,295 +0.00(+0.00%)
Oct 12, 2023 3.210 3.210 3.210 3.210 1,151 +0.01(+0.31%)
Oct 11, 2023 3.250 3.250 3.200 3.200 4,207 -0.04(-1.36%)
Oct 10, 2023 3.244 3.244 3.244 3.244 3,444 +0.04(+1.38%)
Oct 09, 2023 3.140 3.250 3.140 3.200 3,178 +0.03(+0.95%)
Oct 06, 2023 3.170 3.244 3.170 3.170 4,418 +0.00(+0.00%)
Oct 05, 2023 3.170 3.240 3.170 3.170 2,150 -0.03(-0.94%)
Oct 04, 2023 3.200 3.200 3.163 3.200 2,877 +0.01(+0.31%)
Oct 03, 2023 3.183 3.190 3.183 3.190 1,076 +0.00(+0.00%)
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.