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, 2019 2.960 3.000 2.910 2.985 5,037 -0.12(-4.01%)
Sep 27, 2019 3.080 3.110 3.030 3.110 800 -0.04(-1.21%)
Sep 26, 2019 3.183 3.330 2.980 3.148 16,334 -0.14(-4.32%)
Sep 25, 2019 3.450 3.450 3.180 3.290 3,117 -0.16(-4.63%)
Sep 24, 2019 3.550 3.550 3.250 3.450 1,969 -0.05(-1.43%)
Sep 23, 2019 3.450 3.550 3.280 3.500 39,424 -0.05(-1.41%)
Sep 20, 2019 3.350 4.910 3.300 3.550 924,400 +0.47(+15.26%)
Sep 19, 2019 3.080 3.080 3.080 3.080 2,144 -0.11(-3.45%)
Sep 18, 2019 3.190 3.190 3.190 3.190 812 -0.11(-3.34%)
Sep 17, 2019 3.160 3.300 3.160 3.300 5,200 +0.14(+4.43%)
Sep 16, 2019 3.400 3.400 3.160 3.160 1,145 -0.22(-6.51%)
Sep 13, 2019 3.170 3.380 3.170 3.380 2,800 -0.07(-2.03%)
Sep 12, 2019 3.500 3.500 3.330 3.450 11,821 +0.10(+2.99%)
Sep 11, 2019 3.000 3.350 3.000 3.350 5,600 +0.42(+14.33%)
Sep 10, 2019 2.850 3.000 2.850 2.930 2,514 +0.06(+2.09%)
Sep 09, 2019 2.650 3.000 2.550 2.870 13,164 -0.01(-0.43%)
Sep 06, 2019 3.000 3.000 2.882 2.882 500 -0.12(-3.92%)
Sep 05, 2019 2.950 3.000 2.950 3.000 704 +0.07(+2.34%)
Sep 04, 2019 2.932 2.932 2.932 4 +0.00(+0.00%)
Sep 03, 2019 3.000 3.000 2.920 2.932 2,174 +0.03(+1.09%)
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%)
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.