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, 2018 5.170 5.795 4.530 4.530 104,532 -0.43(-8.58%)
Apr 27, 2018 4.820 5.252 4.700 4.955 54,940 +0.14(+2.81%)
Apr 25, 2018 4.820 4.820 4.820 47 +0.31(+6.87%)
Apr 24, 2018 4.781 4.781 4.510 4.510 5,100 -0.19(-4.00%)
Apr 23, 2018 4.750 5.050 4.637 4.698 26,904 -0.07(-1.51%)
Apr 20, 2018 4.872 4.872 4.770 4.770 2,972 -0.18(-3.64%)
Apr 19, 2018 4.790 5.050 4.580 4.950 21,403 +0.07(+1.43%)
Apr 18, 2018 4.900 4.900 4.880 4.880 518 +0.12(+2.52%)
Apr 17, 2018 4.760 4.760 4.760 4.760 1,694 +0.00(+0.00%)
Apr 16, 2018 4.750 4.760 4.740 4.760 2,994 -0.01(-0.21%)
Apr 13, 2018 4.760 5.050 4.760 4.770 14,151 -0.36(-6.93%)
Apr 12, 2018 4.905 5.380 4.561 5.125 49,048 +0.38(+7.89%)
Apr 11, 2018 4.750 4.890 4.380 4.750 45,343 +0.12(+2.59%)
Apr 10, 2018 4.770 5.000 4.600 4.630 11,899 -0.04(-0.75%)
Apr 09, 2018 4.730 4.770 4.620 4.665 6,277 -0.07(-1.37%)
Apr 06, 2018 4.270 5.160 4.270 4.730 59,886 +0.36(+8.24%)
Apr 05, 2018 4.370 4.370 4.370 4.370 351 +0.14(+3.21%)
Apr 03, 2018 4.234 4.234 4.234 59 +0.05(+1.29%)
Apr 02, 2018 4.150 4.207 4.150 4.180 777 -0.05(-1.18%)
Mar 29, 2018 4.230 4.230 4.230 0 +0.00(+0.00%)
Mar 28, 2018 4.230 4.570 3.940 4.230 36,102 +0.14(+3.42%)
Mar 27, 2018 4.120 4.120 3.960 4.090 2,287 -0.03(-0.73%)
Mar 26, 2018 4.111 4.200 3.900 4.120 10,116 -0.27(-6.15%)
Mar 23, 2018 4.378 4.570 4.378 4.390 1,291 -0.16(-3.52%)
Mar 22, 2018 4.750 4.980 4.550 4.550 13,397 -0.21(-4.41%)
Mar 21, 2018 4.706 4.855 4.706 4.760 7,394 +0.18(+3.93%)
Mar 20, 2018 4.850 4.852 4.510 4.580 7,971 -0.24(-4.98%)
Mar 19, 2018 5.150 5.150 4.720 4.820 17,568 -0.43(-8.19%)
Mar 16, 2018 5.600 5.600 4.770 5.250 30,663 -0.22(-4.02%)
Mar 15, 2018 5.200 5.969 5.150 5.470 66,852 +0.35(+6.84%)
Mar 14, 2018 4.530 5.750 4.424 5.120 186,683 +0.57(+12.53%)
Mar 13, 2018 4.460 4.870 4.374 4.550 18,561 +0.16(+3.64%)
Mar 12, 2018 4.160 4.560 4.160 4.390 10,668 +0.17(+4.03%)
Mar 09, 2018 4.138 4.290 4.100 4.220 710 -0.19(-4.31%)
Mar 08, 2018 4.050 4.500 3.930 4.410 25,780 +0.42(+10.53%)
Mar 07, 2018 4.270 3.990 14,219 -0.05(-1.24%)
Mar 06, 2018 4.036 4.090 4.021 4.040 5,573 +0.00(+0.00%)
Mar 05, 2018 4.040 4.340 3.850 4.040 23,205 -0.23(-5.39%)
Mar 02, 2018 4.280 4.280 3.940 4.270 25,676 +0.03(+0.71%)
Mar 01, 2018 3.899 5.250 3.836 4.240 174,870 +0.46(+12.17%)
Feb 28, 2018 3.820 3.970 3.630 3.780 41,865 +0.02(+0.61%)
Feb 27, 2018 3.716 3.720 3.620 3.757 13,149 +0.06(+1.73%)
Feb 26, 2018 3.700 3.761 3.650 3.693 3,730 -0.05(-1.24%)
Feb 23, 2018 3.640 3.740 3.640 3.740 1,475 +0.09(+2.46%)
Feb 22, 2018 3.660 4.000 3.650 3.650 5,427 +0.10(+2.82%)
Feb 21, 2018 3.520 3.550 3.520 3.550 1,547 +0.04(+1.14%)
Feb 20, 2018 3.800 3.831 3.510 3.510 11,193 -0.29(-7.63%)
Feb 16, 2018 3.800 3.800 3.800 0 -0.06(-1.55%)
Feb 15, 2018 3.850 4.010 3.820 3.860 5,527 -0.20(-4.93%)
Feb 14, 2018 4.181 4.333 4.003 4.060 5,463 -0.07(-1.69%)
Feb 13, 2018 4.010 4.250 4.010 4.130 7,100 +0.03(+0.73%)
Feb 12, 2018 4.000 4.360 4.000 4.100 4,874 +0.27(+7.05%)
Feb 09, 2018 4.050 4.050 3.660 3.830 9,659 -0.32(-7.71%)
Feb 08, 2018 4.190 4.190 4.080 4.150 1,292 +0.11(+2.72%)
Feb 07, 2018 4.010 4.190 4.010 4.040 6,402 +0.01(+0.25%)
Feb 06, 2018 4.300 4.300 3.980 4.030 19,569 -0.54(-11.82%)
Feb 05, 2018 5.060 4.342 4.570 31,895 -0.49(-9.68%)
Feb 02, 2018 4.870 5.090 4.600 5.060 14,369 +0.28(+5.86%)
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.