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 (%)
Mar 28, 2024 4.390 4.390 4.220 4.290 5,100 -0.05(-1.15%)
Mar 26, 2024 4.340 465 +0.12(+2.84%)
Mar 25, 2024 4.210 4.220 4.210 4.220 1,119 -0.08(-1.86%)
Mar 22, 2024 4.170 4.370 4.170 4.300 10,272 -0.10(-2.27%)
Mar 21, 2024 4.395 4.507 4.350 4.400 7,178 +0.02(+0.46%)
Mar 20, 2024 4.330 4.380 4.230 4.380 4,974 +0.32(+7.88%)
Mar 19, 2024 4.160 4.255 4.028 4.060 13,927 -0.05(-1.22%)
Mar 18, 2024 4.140 4.288 4.100 4.110 7,193 -0.18(-4.20%)
Mar 15, 2024 4.160 4.290 4.160 4.290 13,709 +0.09(+2.14%)
Mar 14, 2024 4.270 4.360 4.020 4.200 17,002 -0.07(-1.64%)
Mar 13, 2024 4.550 4.545 4.270 4.270 6,807 -0.19(-4.26%)
Mar 12, 2024 4.490 4.525 4.460 4.460 3,345 -0.03(-0.67%)
Mar 11, 2024 4.500 4.600 4.490 4.490 5,923 -0.09(-1.97%)
Mar 08, 2024 4.510 4.580 4.490 4.580 5,301 +0.08(+1.78%)
Mar 07, 2024 4.360 4.560 4.350 4.500 15,054 +0.00(+0.00%)
Mar 06, 2024 4.500 4.540 4.300 4.500 5,907 +0.02(+0.44%)
Mar 05, 2024 4.465 4.500 4.364 4.480 1,954 +0.08(+1.82%)
Mar 04, 2024 4.319 4.400 4.319 4.400 1,362 +0.00(+0.00%)
Mar 01, 2024 4.280 4.490 4.250 4.400 6,361 +0.00(+0.00%)
Feb 29, 2024 4.390 4.500 4.350 4.400 2,913 +0.07(+1.62%)
Feb 28, 2024 4.300 4.330 4.256 4.330 7,590 +0.00(+0.00%)
Feb 27, 2024 4.310 4.330 4.310 4.330 1,979 +0.00(+0.00%)
Feb 26, 2024 4.200 4.390 4.200 4.330 4,134 +0.11(+2.61%)
Feb 23, 2024 4.120 4.370 4.080 4.220 16,328 +0.02(+0.48%)
Feb 22, 2024 4.240 4.290 4.200 4.200 3,374 -0.05(-1.15%)
Feb 21, 2024 4.150 4.250 4.070 4.249 4,871 +0.18(+4.40%)
Feb 20, 2024 4.170 4.220 3.900 4.070 17,988 -0.04(-0.92%)
Feb 16, 2024 3.900 4.157 3.900 4.108 5,205 +0.02(+0.42%)
Feb 15, 2024 4.110 4.120 4.050 4.090 1,818 -0.03(-0.72%)
Feb 14, 2024 4.130 4.130 4.050 4.120 5,601 +0.00(+0.00%)
Feb 13, 2024 4.120 4.120 4.120 4.120 1,256 +0.00(+0.00%)
Feb 12, 2024 3.890 4.230 3.890 4.120 4,477 +0.02(+0.49%)
Feb 09, 2024 4.010 4.100 3.910 4.100 6,504 +0.07(+1.74%)
Feb 08, 2024 4.220 4.220 4.020 4.030 3,647 -0.05(-1.35%)
Feb 07, 2024 4.060 4.210 3.949 4.085 24,946 -0.08(-2.04%)
Feb 06, 2024 4.600 4.600 4.170 4.170 8,546 -0.43(-9.35%)
Feb 05, 2024 4.510 4.600 4.510 4.600 8,669 -0.01(-0.22%)
Feb 02, 2024 4.440 4.610 4.440 4.610 1,677 +0.09(+1.99%)
Feb 01, 2024 4.430 4.520 4.400 4.520 2,161 +0.09(+2.03%)
Jan 31, 2024 4.600 4.620 4.430 4.430 4,632 -0.17(-3.70%)
Jan 30, 2024 4.630 4.630 4.420 4.600 7,067 -0.04(-0.86%)
Jan 29, 2024 4.655 4.690 4.370 4.640 10,626 +0.00(+0.00%)
Jan 26, 2024 4.480 4.640 4.410 4.640 1,820 +0.04(+0.87%)
Jan 25, 2024 4.700 4.700 4.530 4.600 6,403 -0.03(-0.54%)
Jan 24, 2024 4.610 4.650 4.610 4.625 2,313 +0.00(+0.11%)
Jan 23, 2024 4.680 4.750 4.620 4.620 8,458 +0.05(+1.09%)
Jan 22, 2024 4.570 4.731 4.570 4.570 4,179 -0.01(-0.16%)
Jan 19, 2024 4.560 4.629 4.560 4.577 5,046 -0.06(-1.35%)
Jan 18, 2024 4.600 4.640 4.600 4.640 1,621 +0.00(+0.00%)
Jan 17, 2024 4.810 4.810 4.640 4.640 13,924 -0.07(-1.49%)
Jan 16, 2024 4.790 4.900 4.620 4.710 26,291 +0.01(+0.21%)
Jan 12, 2024 4.780 4.915 4.650 4.700 20,584 +0.00(+0.00%)
Jan 11, 2024 4.620 4.800 4.610 4.700 28,359 +0.10(+2.17%)
Jan 10, 2024 4.320 4.880 4.281 4.600 60,531 +0.33(+7.73%)
Jan 09, 2024 4.280 4.290 4.178 4.270 2,846 +0.01(+0.35%)
Jan 08, 2024 4.270 4.280 4.215 4.255 8,034 +0.01(+0.35%)
Jan 05, 2024 4.260 4.280 4.220 4.240 6,601 -0.02(-0.47%)
Jan 04, 2024 4.260 4.280 4.230 4.260 2,647 +0.04(+0.95%)
Jan 03, 2024 4.110 4.220 4.110 4.220 2,432 -0.03(-0.71%)
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.