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 )

4.270 -0.030 (-0.70%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 28, 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, 2021 5.130 5.190 4.990 5.180 10,189 -0.01(-0.19%)
Sep 29, 2021 5.020 5.190 4.940 5.190 37,545 +0.18(+3.59%)
Sep 28, 2021 5.060 5.129 5.010 5.010 20,332 -0.05(-0.99%)
Sep 27, 2021 5.000 5.250 5.000 5.060 9,402 +0.06(+1.20%)
Sep 24, 2021 5.020 5.270 5.000 5.000 34,148 -0.04(-0.79%)
Sep 23, 2021 5.080 5.130 5.000 5.040 32,485 -0.08(-1.56%)
Sep 22, 2021 4.830 5.196 4.713 5.120 31,976 +0.28(+5.79%)
Sep 21, 2021 4.760 4.929 4.670 4.840 35,962 +0.04(+0.81%)
Sep 20, 2021 4.550 5.040 4.550 4.801 69,601 +0.29(+6.46%)
Sep 17, 2021 4.630 4.760 4.510 4.510 31,769 -0.12(-2.59%)
Sep 16, 2021 4.950 4.950 4.550 4.630 24,818 -0.08(-1.70%)
Sep 15, 2021 4.740 4.800 4.590 4.710 13,589 -0.02(-0.42%)
Sep 14, 2021 4.720 4.730 4.570 4.730 3,085 +0.01(+0.21%)
Sep 13, 2021 4.640 4.770 4.630 4.720 4,971 +0.05(+1.07%)
Sep 10, 2021 4.680 4.690 4.620 4.670 6,921 +0.07(+1.52%)
Sep 09, 2021 4.660 4.747 4.550 4.600 26,038 +0.05(+1.10%)
Sep 08, 2021 4.800 4.800 4.550 4.550 21,896 -0.23(-4.71%)
Sep 07, 2021 4.770 4.834 4.710 4.775 12,367 -0.01(-0.31%)
Sep 03, 2021 4.850 4.988 4.730 4.790 27,731 -0.09(-1.84%)
Sep 02, 2021 5.000 5.000 4.815 4.880 12,998 +0.00(+0.00%)
Sep 01, 2021 4.900 4.950 4.840 4.880 5,949 -0.13(-2.59%)
Aug 31, 2021 4.770 5.040 4.765 5.010 56,633 +0.27(+5.70%)
Aug 30, 2021 4.710 4.890 4.710 4.740 18,479 -0.11(-2.27%)
Aug 27, 2021 4.800 5.170 4.800 4.850 45,885 -0.05(-1.02%)
Aug 26, 2021 4.800 4.980 4.730 4.900 19,185 +0.08(+1.77%)
Aug 25, 2021 4.910 4.990 4.810 4.815 28,723 -0.11(-2.23%)
Aug 24, 2021 4.820 4.990 4.820 4.925 20,673 +0.00(+0.10%)
Aug 23, 2021 4.880 5.000 4.810 4.920 34,808 +0.07(+1.44%)
Aug 20, 2021 5.000 5.249 4.850 4.850 24,228 -0.07(-1.42%)
Aug 19, 2021 5.050 5.290 4.720 4.920 87,224 -0.20(-3.91%)
Aug 18, 2021 5.210 5.373 5.070 5.120 9,667 -0.17(-3.21%)
Aug 17, 2021 5.240 5.386 5.177 5.290 16,067 -0.01(-0.19%)
Aug 16, 2021 5.180 5.421 5.180 5.300 89,684 +0.03(+0.57%)
Aug 13, 2021 5.340 5.500 5.200 5.270 39,631 -0.18(-3.30%)
Aug 12, 2021 5.510 5.650 5.380 5.450 37,029 -0.19(-3.37%)
Aug 11, 2021 5.440 5.657 5.360 5.640 80,725 +0.20(+3.68%)
Aug 10, 2021 5.400 5.460 5.270 5.440 31,357 +0.04(+0.74%)
Aug 09, 2021 5.240 5.510 5.240 5.400 52,146 +0.16(+3.05%)
Aug 06, 2021 5.390 5.470 5.034 5.240 66,181 -0.09(-1.69%)
Aug 05, 2021 5.030 5.500 4.900 5.330 110,888 +0.28(+5.54%)
Aug 04, 2021 5.000 5.240 4.972 5.050 82,319 -0.08(-1.56%)
Aug 03, 2021 5.250 5.500 5.030 5.130 131,959 -0.18(-3.39%)
Aug 02, 2021 6.850 6.910 4.930 5.310 575,769 -1.60(-23.15%)
Jul 30, 2021 7.020 7.080 6.797 6.910 123,152 +0.02(+0.29%)
Jul 29, 2021 6.790 7.250 6.780 6.890 138,912 +0.13(+2.00%)
Jul 28, 2021 6.100 7.080 6.066 6.755 225,460 +0.66(+10.74%)
Jul 27, 2021 6.100 6.405 6.100 6.100 17,733 -0.02(-0.33%)
Jul 26, 2021 6.040 6.480 6.000 6.120 56,736 -0.13(-2.08%)
Jul 23, 2021 6.820 7.270 6.100 6.250 294,394 -0.55(-8.09%)
Jul 22, 2021 5.950 7.028 5.950 6.800 339,676 +0.87(+14.67%)
Jul 21, 2021 5.920 6.100 5.510 5.930 168,905 +0.04(+0.68%)
Jul 20, 2021 5.580 5.890 5.514 5.890 196,485 +0.48(+8.87%)
Jul 19, 2021 5.150 5.490 5.100 5.410 137,822 +0.28(+5.46%)
Jul 16, 2021 5.070 5.380 5.010 5.130 101,719 +0.03(+0.59%)
Jul 15, 2021 5.300 5.530 5.050 5.100 170,940 -0.17(-3.13%)
Jul 14, 2021 5.180 5.480 5.060 5.265 264,493 +0.09(+1.84%)
Jul 13, 2021 4.960 5.290 4.960 5.170 371,888 +0.06(+1.17%)
Jul 12, 2021 5.020 5.335 5.010 5.110 88,354 +0.06(+1.19%)
Jul 09, 2021 5.780 5.830 4.950 5.050 324,790 -0.35(-6.48%)
Jul 08, 2021 4.800 6.190 4.790 5.400 1,869,918 +0.55(+11.34%)
Jul 07, 2021 5.030 5.030 4.800 4.850 54,571 -0.06(-1.19%)
Jul 06, 2021 4.860 5.040 4.820 4.909 110,589 -0.02(-0.33%)
Jul 02, 2021 4.800 5.000 4.800 4.925 19,239 +0.17(+3.68%)
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.