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 29, 2021 5.300 5.303 5.250 5.250 12,900 -0.02(-0.38%)
Oct 28, 2021 5.105 5.400 5.105 5.270 4,246 -0.06(-1.13%)
Oct 27, 2021 5.160 5.340 5.100 5.330 10,960 +0.07(+1.33%)
Oct 26, 2021 5.180 5.260 10,187 -0.11(-2.05%)
Oct 25, 2021 5.340 5.471 5.200 5.370 52,384 -0.07(-1.29%)
Oct 22, 2021 5.460 5.825 5.334 5.440 70,413 -0.04(-0.73%)
Oct 21, 2021 5.780 6.220 5.460 5.480 113,208 -0.22(-3.86%)
Oct 20, 2021 5.570 5.700 5.500 5.700 14,608 +0.23(+4.20%)
Oct 19, 2021 5.960 5.979 5.430 5.470 20,311 -0.21(-3.70%)
Oct 18, 2021 5.860 5.860 5.620 5.680 32,226 -0.18(-3.07%)
Oct 15, 2021 5.290 5.940 5.290 5.860 61,395 +0.60(+11.41%)
Oct 14, 2021 5.174 5.490 5.174 5.260 32,325 +0.20(+3.89%)
Oct 13, 2021 5.280 5.280 5.045 5.063 12,871 -0.21(-3.93%)
Oct 12, 2021 5.080 5.330 5.080 5.270 19,259 +0.14(+2.73%)
Oct 11, 2021 5.350 5.370 5.130 5.130 20,847 -0.07(-1.35%)
Oct 08, 2021 5.392 5.441 5.200 5.200 24,635 +0.04(+0.78%)
Oct 07, 2021 5.060 5.310 5.060 5.160 18,557 +0.06(+1.18%)
Oct 06, 2021 4.970 5.240 4.970 5.100 9,925 +0.08(+1.59%)
Oct 05, 2021 5.280 5.600 4.970 5.020 63,985 -0.18(-3.46%)
Oct 04, 2021 5.170 5.200 5.110 5.200 6,112 +0.03(+0.58%)
Oct 01, 2021 5.170 5.300 5.050 5.170 100,789 -0.01(-0.19%)
Sep 30, 2021 5.130 5.190 4.990 5.180 10,189 -0.01(-0.19%)
Sep 29, 2021 5.020 5.190 4.940 5.190 37,545 +0.18(+3.59%)
Sep 28, 2021 5.060 5.129 5.010 5.010 20,332 -0.05(-0.99%)
Sep 27, 2021 5.000 5.250 5.000 5.060 9,402 +0.06(+1.20%)
Sep 24, 2021 5.020 5.270 5.000 5.000 34,148 -0.04(-0.79%)
Sep 23, 2021 5.080 5.130 5.000 5.040 32,485 -0.08(-1.56%)
Sep 22, 2021 4.830 5.196 4.713 5.120 31,976 +0.28(+5.79%)
Sep 21, 2021 4.760 4.929 4.670 4.840 35,962 +0.04(+0.81%)
Sep 20, 2021 4.550 5.040 4.550 4.801 69,601 +0.29(+6.46%)
Sep 17, 2021 4.630 4.760 4.510 4.510 31,769 -0.12(-2.59%)
Sep 16, 2021 4.950 4.950 4.550 4.630 24,818 -0.08(-1.70%)
Sep 15, 2021 4.740 4.800 4.590 4.710 13,589 -0.02(-0.42%)
Sep 14, 2021 4.720 4.730 4.570 4.730 3,085 +0.01(+0.21%)
Sep 13, 2021 4.640 4.770 4.630 4.720 4,971 +0.05(+1.07%)
Sep 10, 2021 4.680 4.690 4.620 4.670 6,921 +0.07(+1.52%)
Sep 09, 2021 4.660 4.747 4.550 4.600 26,038 +0.05(+1.10%)
Sep 08, 2021 4.800 4.800 4.550 4.550 21,896 -0.23(-4.71%)
Sep 07, 2021 4.770 4.834 4.710 4.775 12,367 -0.01(-0.31%)
Sep 03, 2021 4.850 4.988 4.730 4.790 27,731 -0.09(-1.84%)
Sep 02, 2021 5.000 5.000 4.815 4.880 12,998 +0.00(+0.00%)
Sep 01, 2021 4.900 4.950 4.840 4.880 5,949 -0.13(-2.59%)
Aug 31, 2021 4.770 5.040 4.765 5.010 56,633 +0.27(+5.70%)
Aug 30, 2021 4.710 4.890 4.710 4.740 18,479 -0.11(-2.27%)
Aug 27, 2021 4.800 5.170 4.800 4.850 45,885 -0.05(-1.02%)
Aug 26, 2021 4.800 4.980 4.730 4.900 19,185 +0.08(+1.77%)
Aug 25, 2021 4.910 4.990 4.810 4.815 28,723 -0.11(-2.23%)
Aug 24, 2021 4.820 4.990 4.820 4.925 20,673 +0.00(+0.10%)
Aug 23, 2021 4.880 5.000 4.810 4.920 34,808 +0.07(+1.44%)
Aug 20, 2021 5.000 5.249 4.850 4.850 24,228 -0.07(-1.42%)
Aug 19, 2021 5.050 5.290 4.720 4.920 87,224 -0.20(-3.91%)
Aug 18, 2021 5.210 5.373 5.070 5.120 9,667 -0.17(-3.21%)
Aug 17, 2021 5.240 5.386 5.177 5.290 16,067 -0.01(-0.19%)
Aug 16, 2021 5.180 5.421 5.180 5.300 89,684 +0.03(+0.57%)
Aug 13, 2021 5.340 5.500 5.200 5.270 39,631 -0.18(-3.30%)
Aug 12, 2021 5.510 5.650 5.380 5.450 37,029 -0.19(-3.37%)
Aug 11, 2021 5.440 5.657 5.360 5.640 80,725 +0.20(+3.68%)
Aug 10, 2021 5.400 5.460 5.270 5.440 31,357 +0.04(+0.74%)
Aug 09, 2021 5.240 5.510 5.240 5.400 52,146 +0.16(+3.05%)
Aug 06, 2021 5.390 5.470 5.034 5.240 66,181 -0.09(-1.69%)
Aug 05, 2021 5.030 5.500 4.900 5.330 110,888 +0.28(+5.54%)
Aug 04, 2021 5.000 5.240 4.972 5.050 82,319 -0.08(-1.56%)
Aug 03, 2021 5.250 5.500 5.030 5.130 131,959 -0.18(-3.39%)
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.