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 +0.005 (+0.12%)
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, 2024 4.330 4.400 4.200 4.250 16,580 -0.12(-2.75%)
Apr 29, 2024 4.280 4.400 4.180 4.370 4,017 +0.12(+2.83%)
Apr 26, 2024 4.250 4.250 4.250 4.250 1,361 +0.07(+1.67%)
Apr 24, 2024 4.180 169 +0.00(+0.00%)
Apr 22, 2024 4.180 40 -0.03(-0.71%)
Apr 19, 2024 4.290 4.290 4.200 4.210 9,633 +0.03(+0.72%)
Apr 18, 2024 4.010 4.245 4.010 4.180 19,006 +0.00(+0.00%)
Apr 17, 2024 4.180 4.180 4.180 4.180 1,177 +0.17(+4.24%)
Apr 16, 2024 4.200 4.200 4.000 4.010 34,642 -0.04(-1.04%)
Apr 15, 2024 4.292 4.297 4.052 4.052 6,115 -0.21(-4.88%)
Apr 12, 2024 4.100 4.260 4.100 4.260 5,239 +0.06(+1.43%)
Apr 11, 2024 4.160 4.250 4.160 4.200 3,858 +0.13(+3.19%)
Apr 10, 2024 4.110 4.165 4.070 4.070 11,546 -0.04(-0.97%)
Apr 09, 2024 4.152 4.152 4.110 4.110 1,479 +0.04(+0.98%)
Apr 08, 2024 4.120 4.120 4.060 4.070 7,230 -0.04(-0.97%)
Apr 05, 2024 4.130 4.180 4.110 4.110 1,841 -0.13(-3.07%)
Apr 04, 2024 4.200 4.240 4.110 4.240 5,830 +0.09(+2.17%)
Apr 03, 2024 4.320 4.320 4.150 4.150 1,456 -0.06(-1.43%)
Apr 02, 2024 4.245 4.245 4.100 4.210 2,964 +0.08(+1.94%)
Apr 01, 2024 4.260 4.330 4.110 4.130 15,260 -0.16(-3.73%)
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%)
Jan 02, 2024 4.200 4.280 4.190 4.250 7,145 +0.07(+1.63%)
Dec 29, 2023 4.120 4.190 4.120 4.182 2,816 +0.10(+2.50%)
Dec 28, 2023 4.060 4.150 4.060 4.080 11,160 -0.04(-0.97%)
Dec 27, 2023 4.019 4.120 4.019 4.120 3,604 -0.03(-0.73%)
Dec 26, 2023 4.020 4.150 4.020 4.150 978 -0.01(-0.24%)
Dec 22, 2023 3.960 4.160 3.960 4.160 8,900 +0.22(+5.58%)
Dec 21, 2023 3.990 4.000 3.940 3.940 2,015 -0.05(-1.25%)
Dec 20, 2023 3.900 3.990 3.780 3.990 4,435 +0.14(+3.64%)
Dec 19, 2023 3.940 3.940 3.740 3.850 4,880 +0.02(+0.52%)
Dec 18, 2023 3.728 3.978 3.680 3.830 5,629 -0.13(-3.28%)
Dec 15, 2023 3.680 3.970 3.645 3.960 43,638 +0.32(+8.79%)
Dec 14, 2023 3.600 3.650 3.600 3.640 17,538 +0.07(+1.96%)
Dec 13, 2023 3.520 3.630 3.520 3.570 5,039 +0.05(+1.42%)
Dec 12, 2023 3.520 3.520 3.520 3.520 759 -0.05(-1.40%)
Dec 11, 2023 3.520 3.570 3.520 3.570 1,043 +0.05(+1.42%)
Dec 08, 2023 3.490 3.530 3.470 3.520 6,499 +0.06(+1.73%)
Dec 07, 2023 3.480 3.490 3.460 3.460 2,306 +0.01(+0.29%)
Dec 06, 2023 3.450 3.450 3.450 3.450 1,372 +0.00(+0.00%)
Dec 05, 2023 3.430 3.450 3.424 3.450 22,291 -0.01(-0.29%)
Dec 04, 2023 3.459 3.460 3.446 3.460 3,011 +0.01(+0.29%)
Dec 01, 2023 3.400 3.460 3.400 3.450 6,499 +0.06(+1.77%)
Nov 30, 2023 3.430 3.450 3.350 3.390 1,464 +0.04(+1.19%)
Nov 29, 2023 3.330 3.439 3.330 3.350 22,771 +0.05(+1.52%)
Nov 28, 2023 3.280 3.330 3.280 3.300 11,150 +0.02(+0.61%)
Nov 27, 2023 3.280 3.290 3.270 3.280 5,723 +0.01(+0.31%)
Nov 24, 2023 3.270 3.280 3.270 3.270 8,124 +0.00(+0.00%)
Nov 22, 2023 3.250 3.290 3.210 3.270 28,303 +0.09(+2.83%)
Nov 21, 2023 3.230 3.230 3.170 3.180 19,631 -0.11(-3.34%)
Nov 20, 2023 3.290 3.290 3.260 3.290 2,992 -0.01(-0.30%)
Nov 17, 2023 3.290 3.300 3.230 3.300 1,643 +0.00(+0.00%)
Nov 16, 2023 3.270 3.300 3.270 3.300 1,214 +0.00(+0.00%)
Nov 15, 2023 3.270 3.300 3.270 3.300 1,481 +0.00(+0.00%)
Nov 14, 2023 3.170 3.300 3.170 3.300 94,149 +0.13(+4.10%)
Nov 13, 2023 3.200 3.200 3.170 3.170 16,640 -0.06(-1.85%)
Nov 10, 2023 3.310 3.310 3.230 3.230 1,955 +0.07(+2.15%)
Nov 09, 2023 3.160 3.162 3.160 3.162 7,439 +0.00(+0.06%)
Nov 08, 2023 3.160 3.160 3.160 3.160 500 +0.01(+0.32%)
Nov 07, 2023 3.150 3.150 3.150 3.150 325 +0.00(+0.00%)
Nov 06, 2023 3.150 3.150 3.150 3.150 3,916 +0.00(+0.00%)
Nov 03, 2023 3.170 3.170 3.150 3.150 10,761 +0.00(+0.00%)
Nov 02, 2023 3.130 3.150 3.130 3.150 1,174 +0.02(+0.72%)
Nov 01, 2023 3.180 3.240 3.120 3.127 4,697 -0.03(-1.03%)
Oct 31, 2023 3.160 3.160 3.160 3.160 10,009 +0.00(+0.00%)
Oct 27, 2023 3.160 33 +0.00(+0.00%)
Oct 26, 2023 3.160 3.160 3.160 3.160 335 +0.00(+0.00%)
Oct 25, 2023 3.160 3.160 3.160 3.160 193 -0.04(-1.25%)
Oct 24, 2023 3.160 3.200 3.160 3.200 2,299 +0.00(+0.00%)
Oct 23, 2023 3.230 3.230 3.192 3.200 1,569 +0.00(+0.00%)
Oct 20, 2023 3.200 3.200 3.190 3.200 9,000 -0.01(-0.31%)
Oct 19, 2023 3.210 3.210 3.210 3.210 7,079 +0.00(+0.00%)
Oct 18, 2023 3.210 3.210 3.210 3.210 530 +0.00(+0.00%)
Oct 17, 2023 3.210 3.300 3.210 3.210 4,679 +0.00(+0.00%)
Oct 16, 2023 3.244 3.255 3.200 3.210 26,687 +0.00(+0.00%)
Oct 13, 2023 3.210 3.210 3.210 3.210 15,295 +0.00(+0.00%)
Oct 12, 2023 3.210 3.210 3.210 3.210 1,151 +0.01(+0.31%)
Oct 11, 2023 3.250 3.250 3.200 3.200 4,207 -0.04(-1.36%)
Oct 10, 2023 3.244 3.244 3.244 3.244 3,444 +0.04(+1.38%)
Oct 09, 2023 3.140 3.250 3.140 3.200 3,178 +0.03(+0.95%)
Oct 06, 2023 3.170 3.244 3.170 3.170 4,418 +0.00(+0.00%)
Oct 05, 2023 3.170 3.240 3.170 3.170 2,150 -0.03(-0.94%)
Oct 04, 2023 3.200 3.200 3.163 3.200 2,877 +0.01(+0.31%)
Oct 03, 2023 3.183 3.190 3.183 3.190 1,076 +0.00(+0.00%)
Oct 02, 2023 3.110 3.190 3.110 3.190 5,853 +0.01(+0.29%)
Sep 29, 2023 3.170 3.181 3.170 3.181 3,555 +0.01(+0.34%)
Sep 28, 2023 3.170 3.190 3.170 3.170 15,042 +0.00(+0.00%)
Sep 27, 2023 3.050 3.190 3.049 3.170 36,152 -0.02(-0.62%)
Sep 26, 2023 3.190 3.190 3.040 3.190 57,184 +0.08(+2.57%)
Sep 25, 2023 3.120 3.190 3.110 3.110 3,370 +0.00(+0.00%)
Sep 22, 2023 3.170 3.230 3.060 3.110 2,212 +0.02(+0.65%)
Sep 21, 2023 3.050 3.279 3.050 3.090 11,779 +0.05(+1.64%)
Sep 20, 2023 3.100 3.180 3.040 3.040 2,859 -0.04(-1.17%)
Sep 19, 2023 3.050 3.076 3.040 3.076 4,624 +0.03(+0.86%)
Sep 18, 2023 3.190 3.190 3.050 3.050 2,023 -0.12(-3.79%)
Sep 15, 2023 3.080 3.320 3.080 3.170 2,266 -0.08(-2.46%)
Sep 14, 2023 3.170 3.250 3.060 3.250 2,371 +0.07(+2.20%)
Sep 13, 2023 3.170 3.180 3.050 3.180 6,127 +0.06(+1.92%)
Sep 12, 2023 3.120 3.120 3.120 3.120 749 +0.01(+0.28%)
Sep 11, 2023 3.090 3.111 3.090 3.111 752 +0.02(+0.69%)
Sep 08, 2023 3.120 3.120 3.090 3.090 489 +0.00(+0.00%)
Sep 07, 2023 3.140 3.141 3.070 3.090 2,953 -0.06(-1.90%)
Sep 06, 2023 3.215 3.270 3.113 3.150 2,074 -0.05(-1.56%)
Sep 05, 2023 3.120 3.301 3.100 3.200 3,683 +0.09(+2.89%)
Sep 01, 2023 3.100 3.206 3.100 3.110 1,787 +0.00(+0.00%)
Aug 31, 2023 3.200 3.200 3.110 3.110 1,475 -0.09(-2.81%)
Aug 30, 2023 3.120 3.260 3.090 3.200 2,377 +0.00(+0.00%)
Aug 29, 2023 3.120 3.270 3.120 3.200 9,005 +0.01(+0.31%)
Aug 28, 2023 3.190 3.190 3.180 3.190 3,075 +0.04(+1.22%)
Aug 25, 2023 3.180 3.180 3.150 3.151 4,778 -0.03(-0.90%)
Aug 24, 2023 3.170 3.180 3.150 3.180 1,548 +0.00(+0.00%)
Aug 23, 2023 3.100 3.180 2.980 3.180 8,235 +0.00(+0.00%)
Aug 22, 2023 3.120 3.180 3.120 3.180 2,695 +0.02(+0.63%)
Aug 21, 2023 3.120 3.180 3.120 3.160 3,676 +0.04(+1.28%)
Aug 18, 2023 2.900 3.150 2.850 3.120 15,970 +0.02(+0.65%)
Aug 17, 2023 3.040 3.100 2.970 3.100 2,979 +0.00(+0.00%)
Aug 16, 2023 2.992 3.100 2.905 3.100 1,345 +0.10(+3.33%)
Aug 15, 2023 3.000 3.000 2.950 3.000 5,936 +0.00(+0.00%)
Aug 14, 2023 3.000 3.000 2.940 3.000 5,867 +0.00(+0.00%)
Aug 11, 2023 3.000 3.000 3.000 3.000 17,112 +0.00(+0.00%)
Aug 10, 2023 3.000 3.050 2.988 3.000 35,620 +0.09(+3.09%)
Aug 09, 2023 3.000 3.000 2.880 2.910 7,440 +0.03(+1.04%)
Aug 08, 2023 3.000 3.060 2.880 2.880 5,299 -0.08(-2.70%)
Aug 07, 2023 3.010 3.010 2.960 2.960 4,258 -0.19(-6.03%)
Aug 04, 2023 3.150 3.150 3.150 3.150 339 +0.02(+0.64%)
Aug 03, 2023 3.150 3.165 3.120 3.130 28,943 -0.04(-1.26%)
Aug 02, 2023 3.170 3.170 3.170 3.170 359 -0.01(-0.31%)
Aug 01, 2023 2.950 3.190 2.950 3.180 3,989 +0.03(+0.95%)
Jul 31, 2023 3.040 3.164 3.040 3.150 3,283 +0.11(+3.62%)
Jul 28, 2023 3.000 3.040 2.975 3.040 11,044 -0.11(-3.49%)
Jul 27, 2023 3.000 3.150 3.000 3.150 6,125 +0.10(+3.28%)
Jul 26, 2023 3.000 3.050 2.952 3.050 489 +0.10(+3.39%)
Jul 25, 2023 2.960 2.960 2.950 2.950 815 -0.05(-1.67%)
Jul 21, 2023 3.000 225 -0.05(-1.64%)
Jul 20, 2023 2.990 3.050 2.980 3.050 6,132 +0.00(+0.00%)
Jul 19, 2023 2.991 3.050 2.955 3.050 8,802 +0.05(+1.67%)
Jul 18, 2023 2.890 3.000 2.890 3.000 5,023 +0.10(+3.45%)
Jul 17, 2023 2.910 3.040 2.900 2.900 6,783 +0.00(+0.00%)
Jul 14, 2023 2.950 2.950 2.900 2.900 10,088 -0.09(-3.01%)
Jul 13, 2023 2.920 3.050 2.920 2.990 3,251 +0.07(+2.22%)
Jul 12, 2023 2.880 3.035 2.880 2.925 5,173 -0.04(-1.18%)
Jul 11, 2023 2.950 2.960 2.950 2.960 1,057 +0.04(+1.37%)
Jul 10, 2023 2.910 3.050 2.910 2.920 59,946 -0.11(-3.63%)
Jul 07, 2023 2.990 3.030 2.900 3.030 5,969 +0.08(+2.71%)
Jul 06, 2023 2.880 3.080 2.880 2.950 2,066 +0.06(+2.08%)
Jul 05, 2023 2.970 3.000 2.880 2.890 2,866 -0.11(-3.67%)
Jul 03, 2023 2.960 3.040 2.960 3.000 4,422 +0.12(+4.17%)
Jun 30, 2023 2.858 2.951 2.858 2.880 2,207 -0.02(-0.69%)
Jun 29, 2023 2.964 2.992 2.840 2.900 7,655 +0.03(+1.05%)
Jun 28, 2023 2.990 2.990 2.865 2.870 3,982 -0.13(-4.33%)
Jun 27, 2023 3.000 3.000 3.000 3.000 393 +0.08(+2.56%)
Jun 26, 2023 2.980 2.980 2.925 2.925 1,332 -0.04(-1.18%)
Jun 23, 2023 2.870 2.980 2.860 2.960 1,512 -0.04(-1.33%)
Jun 22, 2023 2.940 3.000 2.880 3.000 1,301 +0.10(+3.44%)
Jun 21, 2023 2.940 2.970 2.860 2.900 8,742 +0.02(+0.69%)
Jun 20, 2023 2.990 3.030 2.880 2.880 3,977 -0.01(-0.35%)
Jun 16, 2023 3.060 3.080 2.890 2.890 4,209 -0.20(-6.47%)
Jun 15, 2023 3.300 3.300 3.080 3.090 1,517 -0.06(-1.90%)
May 08, 2023 3.010 3.150 3.010 3.150 1,280 +0.15(+5.00%)
May 05, 2023 3.000 3.000 3.000 3.000 917 +0.00(+0.00%)
May 04, 2023 3.000 3.000 3.000 3.000 1,104 -0.01(-0.33%)
May 03, 2023 3.010 3.010 3.010 3.010 897 +0.01(+0.33%)
May 02, 2023 3.246 3.246 3.000 3.000 7,318 -0.12(-3.85%)
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.