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 )

4.400 +0.065 (+1.50%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 15, 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 (%)
Apr 30, 2019 4.092 4.092 3.737 3.839 1,742 -0.14(-3.53%)
Apr 29, 2019 3.580 3.980 3.580 3.980 2,117 +0.28(+7.57%)
Apr 26, 2019 3.620 3.700 3.620 3.700 800 -0.03(-0.80%)
Apr 25, 2019 3.630 3.870 3.580 3.730 8,300 -0.04(-1.06%)
Apr 24, 2019 3.700 3.860 3.620 3.770 2,334 +0.17(+4.72%)
Apr 23, 2019 4.010 4.010 3.600 3.600 2,483 -0.31(-7.93%)
Apr 22, 2019 3.910 3.910 3.910 44 +0.00(+0.00%)
Apr 18, 2019 3.732 4.050 3.732 3.910 6,100 +0.24(+6.52%)
Apr 17, 2019 3.671 3.671 3.671 3.671 207 -0.00(-0.12%)
Apr 16, 2019 3.675 3.675 3.675 3.675 133 -0.10(-2.77%)
Apr 15, 2019 3.810 3.810 3.720 3.780 984 +0.04(+1.07%)
Apr 12, 2019 3.748 3.748 3.740 3.740 300 -0.06(-1.58%)
Apr 11, 2019 3.720 3.800 3.650 3.800 1,414 +0.08(+2.15%)
Apr 10, 2019 3.647 3.830 3.647 3.720 2,648 -0.10(-2.62%)
Apr 09, 2019 3.700 3.820 3.700 3.820 629 +0.01(+0.26%)
Apr 08, 2019 3.770 3.860 3.580 3.810 3,886 -0.05(-1.42%)
Apr 05, 2019 3.760 3.880 3.760 3.865 900 +0.01(+0.38%)
Apr 04, 2019 4.070 4.070 3.820 3.850 2,638 -0.25(-6.10%)
Apr 03, 2019 4.050 4.157 4.046 4.100 4,243 -0.17(-4.01%)
Apr 02, 2019 3.940 4.430 3.848 4.271 10,873 +0.44(+11.49%)
Apr 01, 2019 3.870 3.926 3.801 3.831 2,822 -0.12(-3.01%)
Mar 29, 2019 3.805 4.010 3.718 3.950 3,600 +0.04(+1.02%)
Mar 28, 2019 4.900 4.900 3.770 3.910 13,342 -0.52(-11.80%)
Mar 27, 2019 3.900 5.055 3.900 4.433 48,576 +0.82(+22.80%)
Mar 26, 2019 3.960 3.960 3.610 3.610 205 -0.02(-0.55%)
Mar 25, 2019 3.630 3.630 3.630 3.630 105 -0.02(-0.55%)
Mar 22, 2019 3.630 3.650 3.630 3.650 800 +0.02(+0.55%)
Mar 21, 2019 3.630 3.630 3.630 3.630 215 -0.17(-4.47%)
Mar 20, 2019 3.900 3.900 3.800 3.800 1,924 -0.01(-0.36%)
Mar 19, 2019 3.900 3.900 3.580 3.814 2,901 -0.07(-1.68%)
Mar 18, 2019 3.875 3.879 3.875 3.879 373 -0.12(-3.02%)
Mar 15, 2019 4.010 4.010 4.000 4.000 400 -0.01(-0.25%)
Mar 14, 2019 4.010 4.010 4.010 196 +0.00(+0.00%)
Mar 13, 2019 4.010 4.010 4.010 33 +0.00(+0.00%)
Mar 11, 2019 4.010 4.010 4.010 0 +0.00(+0.00%)
Mar 08, 2019 4.010 4.010 4.010 111 +0.00(+0.00%)
Mar 07, 2019 4.010 4.010 4.010 33 +0.00(+0.00%)
Mar 06, 2019 3.850 4.210 3.708 4.010 2,136 +0.16(+4.16%)
Mar 05, 2019 3.710 3.850 3.493 3.850 1,808 +0.15(+4.05%)
Mar 04, 2019 3.700 3.700 3.700 71 +0.00(+0.00%)
Mar 01, 2019 3.660 3.720 3.660 3.700 800 -0.32(-7.93%)
Feb 28, 2019 4.019 4.019 4.019 4.019 1,017 -0.17(-3.97%)
Feb 27, 2019 4.185 4.185 4.185 16 -0.00(-0.01%)
Feb 26, 2019 4.185 4.185 4.185 4.185 172 +0.47(+12.78%)
Feb 25, 2019 3.690 4.390 3.690 3.711 4,415 -0.11(-2.85%)
Feb 22, 2019 3.820 3.820 3.820 22 +0.00(+0.00%)
Feb 21, 2019 4.100 4.100 3.810 3.820 3,236 -0.04(-1.04%)
Feb 20, 2019 3.853 4.000 3.853 3.860 1,433 -0.14(-3.50%)
Feb 19, 2019 4.000 4.000 4.000 212 +0.00(+0.00%)
Feb 15, 2019 4.000 4.010 3.950 4.000 2,200 -0.12(-2.91%)
Feb 14, 2019 4.250 4.670 4.070 4.120 9,313 +0.09(+2.36%)
Feb 13, 2019 4.059 4.247 4.025 4.025 2,521 -0.21(-5.07%)
Feb 12, 2019 4.100 4.240 4.100 4.240 479 +0.11(+2.78%)
Feb 11, 2019 3.800 4.298 3.800 4.125 9,050 +0.48(+13.02%)
Feb 08, 2019 3.650 3.650 3.650 31 +0.00(+0.00%)
Feb 07, 2019 3.650 3.650 3.650 3.650 1,402 -0.15(-3.95%)
Feb 06, 2019 3.800 3.800 3.800 18 +0.00(+0.00%)
Feb 05, 2019 3.800 3.800 3.800 19 +0.00(+0.00%)
Feb 04, 2019 3.800 3.800 3.800 3.800 112 +0.30(+8.57%)
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.