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 )

4.335 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, May 14, 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, 2021 3.710 3.710 3.620 3.710 15,500 -0.05(-1.33%)
Apr 29, 2021 3.710 3.782 3.660 3.760 23,776 +0.06(+1.62%)
Apr 28, 2021 3.700 3.730 3.690 3.700 5,100 +0.00(+0.00%)
Apr 27, 2021 3.740 3.870 3.660 3.700 113,517 -0.04(-1.07%)
Apr 26, 2021 3.640 3.750 3.640 3.740 4,915 +0.14(+3.89%)
Apr 23, 2021 3.590 3.630 3.516 3.600 28,000 -0.01(-0.28%)
Apr 22, 2021 3.510 3.620 3.490 3.610 16,782 +0.05(+1.40%)
Apr 21, 2021 3.650 3.650 3.490 3.560 37,847 -0.12(-3.26%)
Apr 20, 2021 3.710 3.710 3.610 3.680 5,533 -0.01(-0.27%)
Apr 19, 2021 3.760 3.770 3.620 3.690 17,465 -0.12(-3.02%)
Apr 16, 2021 3.840 3.850 3.730 3.805 7,800 -0.04(-1.17%)
Apr 15, 2021 3.880 3.950 3.770 3.850 29,091 +0.04(+1.05%)
Apr 14, 2021 3.940 3.940 3.710 3.810 26,038 +0.01(+0.26%)
Apr 13, 2021 3.880 3.880 3.800 3.800 3,650 -0.08(-2.06%)
Apr 12, 2021 4.000 4.010 3.810 3.880 40,365 +0.03(+0.78%)
Apr 09, 2021 3.900 3.950 3.760 3.850 24,800 +0.03(+0.79%)
Apr 08, 2021 3.920 3.970 3.800 3.820 21,059 -0.12(-3.05%)
Apr 07, 2021 3.828 4.000 3.753 3.940 181,679 +0.04(+1.03%)
Apr 06, 2021 3.970 4.010 3.740 3.900 13,087 -0.08(-2.01%)
Apr 05, 2021 3.880 4.040 3.720 3.980 65,971 +0.05(+1.27%)
Apr 01, 2021 3.810 4.129 3.766 3.930 91,200 +0.06(+1.55%)
Mar 31, 2021 3.750 3.900 3.690 3.870 7,869 +0.02(+0.52%)
Mar 30, 2021 3.730 3.850 3.730 3.850 8,377 +0.12(+3.22%)
Mar 29, 2021 3.870 3.930 3.680 3.730 21,758 +0.00(+0.00%)
Mar 26, 2021 3.790 3.954 3.720 3.730 5,700 -0.08(-2.10%)
Mar 25, 2021 3.580 4.090 3.580 3.810 11,578 +0.07(+1.87%)
Mar 24, 2021 3.930 4.070 3.740 3.740 24,674 -0.19(-4.96%)
Mar 23, 2021 4.100 4.110 3.889 3.935 55,545 -0.19(-4.49%)
Mar 22, 2021 3.950 4.300 3.940 4.120 79,109 +0.15(+3.78%)
Mar 19, 2021 3.900 3.990 3.810 3.970 17,600 -0.02(-0.50%)
Mar 18, 2021 3.810 4.300 3.810 3.990 399,960 +0.15(+3.91%)
Mar 17, 2021 3.770 3.940 3.750 3.840 24,590 -0.06(-1.54%)
Mar 16, 2021 3.910 4.050 3.840 3.900 66,572 -0.01(-0.26%)
Mar 15, 2021 3.850 3.980 3.820 3.910 100,785 +0.12(+3.17%)
Mar 12, 2021 3.850 3.850 3.700 3.790 38,600 -0.06(-1.56%)
Mar 11, 2021 3.730 3.980 3.670 3.850 90,982 +0.13(+3.49%)
Mar 10, 2021 3.760 3.860 3.670 3.720 31,482 -0.04(-1.06%)
Mar 09, 2021 3.660 3.900 3.550 3.760 110,826 +0.06(+1.62%)
Mar 08, 2021 3.440 3.860 3.330 3.700 466,068 +0.22(+6.32%)
Mar 05, 2021 3.610 3.610 3.020 3.480 267,300 -0.02(-0.57%)
Mar 04, 2021 3.950 4.020 3.410 3.500 249,146 -0.46(-11.62%)
Mar 03, 2021 4.220 5.010 3.850 3.960 1,151,382 -0.16(-3.88%)
Mar 02, 2021 3.940 4.320 3.780 4.120 713,906 +0.09(+2.23%)
Mar 01, 2021 3.750 4.490 3.720 4.030 607,979 +0.28(+7.47%)
Feb 26, 2021 3.850 4.050 3.550 3.750 156,200 -0.10(-2.60%)
Feb 25, 2021 4.330 4.400 3.850 3.850 76,598 -0.41(-9.62%)
Feb 24, 2021 4.070 4.580 4.010 4.260 220,790 +0.18(+4.41%)
Feb 23, 2021 4.260 4.370 3.670 4.080 453,755 -0.43(-9.53%)
Feb 22, 2021 4.150 4.680 4.030 4.510 229,796 +0.19(+4.40%)
Feb 19, 2021 4.260 4.603 4.210 4.320 191,200 -0.13(-2.92%)
Feb 18, 2021 4.200 4.850 4.120 4.450 579,929 +0.29(+6.97%)
Feb 17, 2021 3.940 4.210 3.870 4.160 246,289 +0.17(+4.26%)
Feb 16, 2021 3.940 4.030 3.831 3.990 58,014 +0.09(+2.31%)
Feb 12, 2021 3.840 3.998 3.713 3.900 43,100 +0.00(+0.00%)
Feb 11, 2021 4.030 4.120 3.710 3.900 237,732 -0.17(-4.18%)
Feb 10, 2021 3.920 4.340 3.870 4.070 337,017 +0.17(+4.36%)
Feb 09, 2021 3.920 3.950 3.860 3.900 39,461 -0.02(-0.51%)
Feb 08, 2021 3.690 3.950 3.690 3.920 184,711 +0.21(+5.66%)
Feb 05, 2021 4.087 4.168 3.710 3.710 112,100 -0.16(-4.13%)
Feb 04, 2021 3.720 4.060 3.720 3.870 39,082 +0.10(+2.66%)
Feb 03, 2021 3.654 3.770 3.610 3.770 12,905 +0.09(+2.44%)
Feb 02, 2021 3.730 3.990 3.670 3.680 114,443 -0.03(-0.81%)
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.