Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optimumbank Hlds (NQ: OPHC )

4.290 -0.170 (-3.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Oct 31, 2018 4.600 5.500 4.070 4.621 75,767 +0.38(+8.99%)
Oct 30, 2018 4.060 4.240 4.060 4.240 834 +0.05(+1.29%)
Oct 29, 2018 3.930 4.850 3.930 4.186 2,065 -0.09(-2.20%)
Oct 26, 2018 4.170 4.280 4.020 4.280 700 -0.12(-2.73%)
Oct 25, 2018 4.860 4.900 4.400 4.400 1,469 +0.39(+9.73%)
Oct 24, 2018 4.210 4.210 3.910 4.010 5,497 -0.61(-13.20%)
Oct 23, 2018 4.620 4.620 4.620 163 +0.00(+0.00%)
Oct 22, 2018 5.820 5.940 4.390 4.620 26,482 -0.18(-3.75%)
Oct 19, 2018 4.650 4.800 4.650 4.800 22,000 +0.30(+6.67%)
Oct 18, 2018 4.750 4.750 4.500 4.500 9,456 -0.35(-7.22%)
Oct 17, 2018 5.073 5.073 4.850 4.850 298 -0.25(-4.90%)
Oct 16, 2018 4.990 5.100 4.990 5.100 648 +0.12(+2.41%)
Oct 15, 2018 4.980 4.980 4.980 5 +0.00(+0.00%)
Oct 12, 2018 4.980 4.980 4.980 4.980 200 +0.27(+5.75%)
Oct 11, 2018 4.610 4.960 4.600 4.709 1,763 -0.06(-1.35%)
Oct 10, 2018 5.050 5.050 4.650 4.774 7,255 -0.12(-2.46%)
Oct 09, 2018 5.230 5.230 4.870 4.894 16,933 -0.36(-6.77%)
Oct 08, 2018 5.250 5.250 5.250 5.250 2,054 +0.00(+0.00%)
Oct 05, 2018 5.250 5.370 5.250 5.250 1,500 +0.00(+0.00%)
Oct 04, 2018 5.240 5.746 5.000 5.250 19,417 -0.02(-0.38%)
Oct 03, 2018 5.170 5.300 5.020 5.270 4,015 +0.17(+3.38%)
Oct 02, 2018 5.098 5.098 5.098 5.098 255 +0.08(+1.55%)
Oct 01, 2018 5.020 5.030 5.020 5.020 1,593 -0.06(-1.18%)
Sep 28, 2018 5.080 5.080 5.080 5.080 300 -0.06(-1.26%)
Sep 27, 2018 5.145 5.145 5.145 5.145 524 +0.12(+2.45%)
Sep 26, 2018 5.022 5.022 5.022 5.022 613 +0.06(+1.19%)
Sep 25, 2018 4.936 4.963 4.880 4.963 2,814 +0.06(+1.28%)
Sep 24, 2018 4.910 5.100 4.890 4.900 1,551 -0.27(-5.22%)
Sep 21, 2018 4.930 5.170 4.930 5.170 1,200 +0.16(+3.19%)
Sep 20, 2018 5.390 5.390 4.910 5.010 5,590 -0.04(-0.76%)
Sep 19, 2018 5.000 5.048 5.000 5.048 1,365 +0.00(+0.02%)
Sep 18, 2018 5.160 5.160 5.000 5.047 3,194 -0.07(-1.34%)
Sep 17, 2018 5.040 5.116 4.990 5.116 1,373 -0.07(-1.43%)
Sep 14, 2018 5.240 5.240 5.190 5.190 500 +0.31(+6.35%)
Sep 13, 2018 5.060 5.234 4.880 4.880 3,112 -0.28(-5.43%)
Sep 12, 2018 5.040 5.240 5.040 5.160 3,255 -0.10(-1.90%)
Sep 11, 2018 5.436 5.436 5.080 5.260 945 +0.05(+0.96%)
Sep 10, 2018 5.100 5.500 5.000 5.210 26,469 +0.01(+0.19%)
Sep 07, 2018 5.200 5.200 5.200 5.200 100 -0.29(-5.28%)
Sep 06, 2018 4.980 5.490 4.960 5.490 6,451 +0.37(+7.20%)
Sep 05, 2018 5.191 5.332 5.120 5.121 5,268 +0.24(+4.91%)
Sep 04, 2018 5.081 5.120 4.882 4.882 4,463 -0.04(-0.78%)
Aug 31, 2018 4.920 4.920 4.920 0 -0.15(-2.96%)
Aug 30, 2018 5.070 5.093 5.070 5.070 1,045 -0.07(-1.36%)
Aug 29, 2018 5.005 5.140 4.880 5.140 2,463 -0.03(-0.58%)
Aug 28, 2018 4.900 5.170 4.900 5.170 2,572 +0.12(+2.27%)
Aug 27, 2018 5.055 5.055 5.055 61 +0.00(+0.00%)
Aug 24, 2018 5.055 5.055 5.055 5.055 200 -0.01(-0.15%)
Aug 23, 2018 5.063 5.063 5.063 5.063 286 -0.09(-1.70%)
Aug 22, 2018 5.150 5.150 5.150 5.150 1,108 +0.00(+0.00%)
Aug 21, 2018 5.260 5.300 5.150 5.150 6,322 -0.15(-2.83%)
Aug 20, 2018 5.220 5.349 5.060 5.300 2,607 -0.05(-0.93%)
Aug 17, 2018 5.400 5.400 5.210 5.350 4,300 -0.10(-1.83%)
Aug 16, 2018 5.010 5.560 5.010 5.450 13,925 +0.35(+6.86%)
Aug 15, 2018 5.550 5.599 5.100 5.100 19,890 -0.20(-3.77%)
Aug 14, 2018 5.470 5.740 5.300 5.300 3,169 +0.20(+3.92%)
Aug 13, 2018 5.276 5.276 5.100 5.100 2,274 -0.40(-7.27%)
Aug 10, 2018 5.750 5.830 5.350 5.500 12,100 -0.19(-3.34%)
Aug 09, 2018 5.450 6.490 5.450 5.690 110,750 +0.34(+6.36%)
Aug 08, 2018 5.100 5.539 5.100 5.350 4,674 -0.30(-5.31%)
Aug 07, 2018 5.000 5.980 5.000 5.650 27,243 +0.54(+10.65%)
Aug 06, 2018 5.106 5.106 5.106 5.106 1,319 -0.02(-0.47%)
Aug 03, 2018 4.950 5.140 4.950 5.130 5,400 +0.25(+5.12%)
Aug 02, 2018 4.870 4.940 4.870 4.880 1,839 -0.11(-2.16%)
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.