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 (%)
Sep 30, 2016 4.750 4.750 4.750 4.750 145 +0.00(+0.00%)
Sep 29, 2016 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Sep 28, 2016 4.760 4.750 4.750 4.750 1,000 -0.10(-1.97%)
Sep 27, 2016 5.130 5.400 4.620 4.845 1,006 -0.67(-12.14%)
Sep 26, 2016 5.190 5.710 5.190 5.515 602 +0.50(+10.08%)
Sep 21, 2016 5.490 5.010 5.010 5.010 175 -0.19(-3.65%)
Sep 20, 2016 5.820 5.820 4.950 5.200 25,859 -0.62(-10.65%)
Sep 19, 2016 5.820 5.820 5.820 5.820 101 +0.09(+1.57%)
Sep 16, 2016 6.120 6.450 5.730 5.730 7,615 -0.62(-9.76%)
Sep 15, 2016 5.990 6.350 5.990 6.350 6,265 +0.55(+9.48%)
Sep 14, 2016 5.750 5.990 5.640 5.800 4,724 +0.10(+1.75%)
Sep 13, 2016 5.590 5.750 5.590 5.700 2,669 +0.05(+0.88%)
Sep 12, 2016 5.300 5.750 5.300 5.650 3,690 +0.35(+6.60%)
Sep 09, 2016 5.000 5.300 5.000 5.300 3,269 +0.10(+1.92%)
Sep 08, 2016 5.003 5.200 4.900 5.200 5,904 +0.08(+1.56%)
Sep 07, 2016 5.000 5.250 5.000 5.120 1,089 +0.12(+2.40%)
Sep 06, 2016 4.240 5.000 4.050 5.000 3,832 +0.78(+18.36%)
Aug 26, 2016 4.220 4.224 4.224 4.224 1,600 +0.17(+4.27%)
Aug 24, 2016 4.020 4.051 4.051 4.051 4,200 -0.06(-1.43%)
Aug 22, 2016 4.110 4.110 4.110 4.110 28 -0.25(-5.73%)
Aug 19, 2016 4.430 4.430 4.350 4.360 500 -0.04(-0.91%)
Aug 18, 2016 4.610 4.910 4.400 4.400 5,497 +0.08(+1.85%)
Aug 16, 2016 4.300 4.320 4.320 4.320 5,900 -0.03(-0.69%)
Aug 15, 2016 4.350 4.350 4.350 4.350 106 -0.25(-5.43%)
Aug 11, 2016 4.500 4.600 4.600 4.600 72 +0.12(+2.57%)
Aug 10, 2016 4.790 4.850 4.300 4.485 1,543 -0.32(-6.57%)
Aug 09, 2016 3.600 4.800 3.520 4.800 5,128 +0.60(+14.29%)
Aug 08, 2016 3.600 4.890 3.600 4.200 49,700 +0.11(+2.69%)
Aug 05, 2016 4.710 4.850 4.080 4.090 12,141 -0.53(-11.47%)
Aug 04, 2016 3.600 5.980 3.600 4.620 49,811 +0.94(+25.54%)
Aug 02, 2016 3.610 3.680 3.680 3.680 1,000 +0.04(+1.10%)
Jul 29, 2016 3.640 3.640 3.640 3.640 500 -0.21(-5.45%)
Jul 26, 2016 4.400 3.850 3.850 3.850 700 -0.37(-8.77%)
Jul 22, 2016 4.220 4.220 4.220 4.220 8 +0.00(+0.00%)
Jul 19, 2016 4.220 4.220 4.220 4.220 100 +0.00(+0.00%)
Jul 08, 2016 3.960 4.220 4.220 4.220 7 -0.09(-2.09%)
Jul 07, 2016 4.310 4.310 4.310 4.310 100 +0.55(+14.63%)
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.