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

Optimumbank Hlds (NQ: OPHC )

4.500 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 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 31, 2023 3.300 3.310 3.300 3.310 2,879 +0.09(+2.80%)
Mar 30, 2023 3.230 3.230 3.210 3.220 20,120 +0.01(+0.31%)
Mar 29, 2023 3.180 3.300 3.180 3.210 17,485 +0.00(+0.00%)
Mar 28, 2023 3.250 3.300 3.180 3.210 2,897 -0.04(-1.23%)
Mar 27, 2023 3.250 3.270 3.250 3.250 3,805 -0.04(-1.16%)
Mar 24, 2023 3.200 3.300 3.130 3.288 11,835 -0.10(-2.95%)
Mar 23, 2023 3.360 3.388 3.360 3.388 402 +0.09(+2.67%)
Mar 21, 2023 3.300 110 +0.08(+2.48%)
Mar 20, 2023 3.200 3.480 3.200 3.220 14,533 -0.11(-3.30%)
Mar 17, 2023 3.270 3.450 3.250 3.330 11,490 +0.07(+2.15%)
Mar 16, 2023 3.200 3.330 3.150 3.260 56,302 +0.05(+1.56%)
Mar 15, 2023 3.270 3.340 3.010 3.210 39,139 -0.14(-4.18%)
Mar 14, 2023 3.350 3.480 3.350 3.350 18,212 +0.05(+1.52%)
Mar 13, 2023 3.510 3.510 2.980 3.300 89,853 -0.38(-10.33%)
Mar 10, 2023 3.850 3.850 3.680 3.680 5,841 -0.17(-4.42%)
Mar 09, 2023 3.850 3.850 3.850 3.850 872 +0.04(+1.05%)
Mar 07, 2023 3.810 73 -0.06(-1.55%)
Mar 06, 2023 3.910 4.040 3.810 3.870 7,659 -0.03(-0.77%)
Mar 03, 2023 3.955 3.959 3.850 3.900 2,446 +0.05(+1.30%)
Mar 02, 2023 3.880 3.910 3.850 3.850 1,266 +0.00(+0.00%)
Mar 01, 2023 3.910 3.940 3.850 3.850 3,467 -0.10(-2.65%)
Feb 28, 2023 4.000 4.000 3.860 3.955 2,649 -0.04(-1.12%)
Feb 27, 2023 3.850 4.000 3.850 4.000 1,504 +0.15(+3.90%)
Feb 24, 2023 3.850 3.900 3.810 3.850 820 +0.00(+0.00%)
Feb 23, 2023 3.850 3.850 3.850 3.850 356 +0.03(+0.79%)
Feb 22, 2023 3.930 3.930 3.820 3.820 1,588 -0.14(-3.41%)
Feb 21, 2023 3.850 4.050 3.850 3.955 2,159 +0.00(+0.13%)
Feb 17, 2023 4.040 4.070 3.820 3.950 5,110 +0.03(+0.77%)
Feb 16, 2023 3.830 3.920 3.830 3.920 1,963 +0.09(+2.35%)
Feb 15, 2023 3.910 3.910 3.830 3.830 905 -0.03(-0.78%)
Feb 14, 2023 3.980 4.000 3.860 3.860 3,510 +0.01(+0.26%)
Feb 13, 2023 3.910 4.045 3.850 3.850 2,402 -0.05(-1.28%)
Feb 10, 2023 3.920 4.050 3.900 3.900 2,450 -0.03(-0.76%)
Feb 09, 2023 4.090 4.180 3.930 3.930 2,692 -0.07(-1.75%)
Feb 08, 2023 4.000 4.000 3.920 4.000 7,864 -0.05(-1.23%)
Feb 07, 2023 4.080 4.080 4.040 4.050 6,447 -0.05(-1.22%)
Feb 06, 2023 4.150 4.150 4.100 4.100 3,436 -0.02(-0.49%)
Feb 03, 2023 4.130 4.180 4.113 4.120 4,442 +0.00(+0.12%)
Feb 02, 2023 4.115 4.130 4.100 4.115 6,086 -0.01(-0.36%)
Feb 01, 2023 4.130 4.150 4.130 4.130 1,182 +0.00(+0.00%)
Jan 31, 2023 4.210 4.210 4.130 4.130 1,399 +0.00(+0.00%)
Jan 30, 2023 4.110 4.181 4.110 4.130 2,015 +0.03(+0.73%)
Jan 27, 2023 4.258 4.258 4.100 4.100 2,682 -0.02(-0.49%)
Jan 26, 2023 4.120 4.120 4.100 4.120 3,366 +0.00(+0.00%)
Jan 25, 2023 4.110 4.120 4.100 4.120 2,537 -0.12(-2.83%)
Jan 24, 2023 4.300 4.300 4.200 4.240 6,304 +0.00(+0.00%)
Jan 23, 2023 4.200 4.290 4.200 4.240 1,096 +0.10(+2.43%)
Jan 18, 2023 4.139 121 +0.03(+0.72%)
Jan 17, 2023 4.190 4.190 4.110 4.110 2,869 -0.04(-0.96%)
Jan 13, 2023 4.150 4.150 4.150 4.150 4,833 +0.00(+0.00%)
Jan 12, 2023 4.150 4.150 4.150 4.150 296 -0.04(-1.03%)
Jan 11, 2023 4.193 4.193 4.193 4.193 565 +0.03(+0.80%)
Jan 10, 2023 4.300 4.300 4.160 4.160 1,181 +0.05(+1.22%)
Jan 09, 2023 4.240 4.240 4.100 4.110 2,811 -0.13(-3.09%)
Jan 06, 2023 4.320 4.320 4.145 4.241 10,535 -0.08(-1.83%)
Jan 05, 2023 4.350 4.383 4.320 4.320 2,196 +0.09(+2.13%)
Jan 04, 2023 4.250 4.250 4.120 4.230 3,120 +0.15(+3.68%)
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.