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

Optimumbank Hlds (NQ: OPHC )

4.589 +0.089 (+1.98%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 3, 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 (%)
Jun 30, 2017 3.056 3.056 2.980 2.993 2,408 -0.01(-0.23%)
Jun 29, 2017 3.000 3.000 3.000 3.000 1,318 +0.08(+2.74%)
Jun 28, 2017 2.830 2.980 2.644 2.920 13,673 +0.07(+2.46%)
Jun 27, 2017 2.950 2.960 2.825 2.850 8,420 -0.18(-5.94%)
Jun 26, 2017 2.980 3.030 2.630 3.030 15,966 -0.07(-2.26%)
Jun 22, 2017 3.100 3.100 3.100 7 -0.02(-0.64%)
Jun 21, 2017 2.940 3.140 2.926 3.120 4,595 +0.26(+9.09%)
Jun 20, 2017 2.820 2.930 2.820 2.860 3,582 +0.10(+3.58%)
Jun 19, 2017 2.761 2.761 2.761 2.761 245 +0.12(+4.59%)
Jun 16, 2017 2.640 2.640 2.640 2.640 601 +0.02(+0.86%)
Jun 15, 2017 2.620 2.620 2.617 2.617 2,260 +0.03(+1.05%)
Jun 14, 2017 2.600 2.600 2.570 2.590 3,811 +0.03(+1.18%)
Jun 13, 2017 2.560 2.560 2.560 2.560 698 -0.01(-0.39%)
Jun 12, 2017 2.570 2.574 2.570 2.570 3,774 -0.03(-1.15%)
Jun 08, 2017 2.600 2.600 2.600 6 -0.25(-8.77%)
Jun 07, 2017 2.500 2.850 2.500 2.850 3,039 +0.35(+14.00%)
Jun 06, 2017 2.470 2.500 2.470 2.500 1,008 +0.04(+1.63%)
Jun 05, 2017 2.620 2.620 2.460 2.460 8,257 +0.01(+0.41%)
Jun 02, 2017 2.550 2.767 2.450 2.450 4,087 -0.10(-3.92%)
Jun 01, 2017 2.410 3.000 2.410 2.550 3,509 +0.13(+5.37%)
May 31, 2017 2.450 2.450 2.420 2.420 1,016 +0.01(+0.41%)
May 30, 2017 2.340 2.410 2.340 2.410 780 -0.31(-11.40%)
May 26, 2017 2.720 2.720 2.720 2.720 111 -0.11(-3.89%)
May 25, 2017 2.950 2.950 2.630 2.830 1,062 -0.14(-4.71%)
May 24, 2017 3.105 3.105 2.960 2.970 3,651 -0.28(-8.62%)
May 23, 2017 3.270 3.300 2.720 3.250 2,148 +0.40(+14.03%)
May 19, 2017 2.850 2.850 2.850 17 +0.02(+0.88%)
May 17, 2017 2.825 2.825 2.825 7 +0.08(+2.73%)
May 16, 2017 2.740 2.750 2.740 2.750 895 -0.07(-2.49%)
May 15, 2017 2.900 2.900 2.820 2.820 685 +0.18(+6.83%)
May 12, 2017 3.042 3.042 2.640 2.640 881 -0.06(-2.27%)
May 11, 2017 2.800 2.800 2.701 2.701 237 -0.19(-6.53%)
May 05, 2017 2.890 2.890 2.890 5 +0.30(+11.58%)
May 04, 2017 2.630 2.630 2.590 2.590 310 -0.12(-4.32%)
May 03, 2017 2.520 2.707 2.520 2.707 1,151 +0.11(+4.11%)
May 02, 2017 2.820 2.820 2.600 2.600 1,639 -0.33(-11.26%)
May 01, 2017 2.970 3.160 2.670 2.930 4,400 -0.07(-2.33%)
Apr 28, 2017 2.850 3.140 2.500 3.000 3,887 +0.20(+7.02%)
Apr 27, 2017 2.351 3.330 2.351 2.803 35,619 +0.49(+21.35%)
Apr 26, 2017 2.410 2.410 2.300 2.310 3,454 +0.06(+2.67%)
Apr 25, 2017 2.349 2.550 2.250 2.250 4,435 -0.15(-6.25%)
Apr 24, 2017 2.360 2.420 2.350 2.400 2,582 -0.10(-4.00%)
Apr 21, 2017 2.460 2.880 2.320 2.500 28,788 +0.24(+10.62%)
Apr 20, 2017 2.420 2.420 2.240 2.260 17,363 -0.09(-3.83%)
Apr 19, 2017 2.490 2.500 2.250 2.350 9,026 +0.04(+1.73%)
Apr 18, 2017 2.610 2.799 2.110 2.310 37,480 -0.40(-14.76%)
Apr 17, 2017 2.630 3.000 2.630 2.710 16,464 -0.11(-4.00%)
Apr 13, 2017 2.910 2.955 2.620 2.823 4,097 -0.10(-3.33%)
Apr 12, 2017 3.100 3.100 2.910 2.920 1,952 -0.22(-7.10%)
Apr 11, 2017 3.080 3.178 3.070 3.143 4,744 +0.17(+5.83%)
Apr 10, 2017 3.040 3.367 2.970 2.970 23,692 -0.01(-0.34%)
Apr 07, 2017 3.290 3.400 2.910 2.980 35,656 -0.28(-8.59%)
Apr 06, 2017 3.280 3.300 3.260 3.260 8,569 +0.04(+1.24%)
Apr 05, 2017 3.230 3.400 3.180 3.220 38,228 +0.13(+4.28%)
Apr 04, 2017 3.070 3.220 3.020 3.088 10,821 -0.03(-1.03%)
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.