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

Optimumbank Hlds (NQ: OPHC )

4.400 +0.060 (+1.38%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 15, 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 (%)
May 29, 2020 1.870 1.870 1.870 1.870 1,100 +0.02(+1.08%)
May 28, 2020 1.901 1.918 1.816 1.850 18,069 -0.12(-6.09%)
May 27, 2020 1.970 1.970 1.970 99 +0.00(+0.00%)
May 26, 2020 1.930 1.970 1.930 1.970 936 +0.00(+0.00%)
May 22, 2020 1.980 1.980 1.930 1.970 6,600 +0.06(+3.14%)
May 21, 2020 1.920 1.980 1.880 1.910 5,999 -0.07(-3.54%)
May 20, 2020 1.870 1.980 1.870 1.980 1,818 +0.07(+3.66%)
May 19, 2020 1.950 1.960 1.900 1.910 9,397 -0.01(-0.52%)
May 18, 2020 2.000 2.030 1.920 1.920 9,152 -0.06(-3.03%)
May 15, 2020 1.980 1.980 1.980 1.980 4,100 +0.04(+2.06%)
May 14, 2020 1.940 1.940 1.940 1.940 3,754 -0.06(-2.76%)
May 13, 2020 1.995 1.995 1.995 1.995 203 -0.00(-0.25%)
May 12, 2020 2.030 2.040 1.950 2.000 1,893 +0.00(+0.00%)
May 11, 2020 1.990 2.040 1.975 2.000 3,372 -0.03(-1.48%)
May 08, 2020 1.830 2.030 1.770 2.030 5,500 +0.12(+6.55%)
May 07, 2020 1.971 2.080 1.780 1.905 6,744 -0.01(-0.45%)
May 06, 2020 1.920 1.920 1.880 1.914 2,304 -0.09(-4.31%)
May 05, 2020 2.060 2.100 1.680 2.000 15,528 +0.02(+1.01%)
May 04, 2020 2.110 2.110 1.970 1.980 11,231 -0.06(-2.94%)
May 01, 2020 2.230 2.260 2.030 2.040 16,800 -0.14(-6.42%)
Apr 30, 2020 2.300 2.367 2.170 2.180 38,280 -0.22(-9.17%)
Apr 29, 2020 2.400 2.400 2.400 2.400 705 +0.00(+0.00%)
Apr 28, 2020 2.400 2.400 2.400 10 +0.00(+0.00%)
Apr 27, 2020 2.400 2.400 2.300 2.400 2,356 -0.00(-0.15%)
Apr 23, 2020 2.404 2.404 2.404 0 +0.01(+0.32%)
Apr 22, 2020 2.396 2.396 2.396 21 +0.00(+0.00%)
Apr 21, 2020 2.400 2.400 2.396 2.396 1,307 +0.04(+1.59%)
Apr 20, 2020 2.358 2.358 2.358 2.358 166 +0.01(+0.38%)
Apr 17, 2020 2.350 2.350 2.349 2.349 1,500 -0.00(-0.02%)
Apr 16, 2020 2.350 2.350 2.350 2.350 184 -0.01(-0.42%)
Apr 15, 2020 2.360 2.360 2.360 6 +0.00(+0.00%)
Apr 14, 2020 2.320 2.400 2.320 2.360 1,922 -0.13(-5.22%)
Apr 13, 2020 2.490 2.490 2.490 2.490 103 +0.02(+0.81%)
Apr 08, 2020 2.470 2.470 2.470 0 +0.00(+0.00%)
Apr 07, 2020 2.514 2.514 2.470 2.470 251 -0.03(-1.20%)
Apr 06, 2020 2.500 2.500 2.500 67 +0.00(+0.00%)
Apr 03, 2020 2.500 2.500 2.500 2.500 100 -0.12(-4.76%)
Apr 02, 2020 2.625 2.625 2.625 6 +0.00(+0.00%)
Apr 01, 2020 2.630 2.738 2.473 2.625 1,540 +0.13(+5.24%)
Mar 31, 2020 2.494 2.494 2.494 148 +0.00(+0.00%)
Mar 30, 2020 2.494 2.494 2.494 54 +0.00(+0.00%)
Mar 27, 2020 2.570 2.590 2.494 2.494 700 +0.01(+0.58%)
Mar 26, 2020 2.480 2.480 2.480 217 +0.00(+0.00%)
Mar 25, 2020 2.460 2.480 2.460 2.480 525 +0.01(+0.40%)
Mar 24, 2020 2.665 2.665 2.418 2.470 3,066 -0.35(-12.35%)
Mar 23, 2020 2.580 2.818 2.500 2.818 1,119 -0.06(-2.15%)
Mar 20, 2020 2.823 2.880 2.823 2.880 1,600 +0.20(+7.46%)
Mar 19, 2020 2.810 2.810 2.680 2.680 392 +0.17(+6.77%)
Mar 18, 2020 3.030 3.033 2.510 2.510 4,675 -0.44(-14.92%)
Mar 17, 2020 2.950 2.950 2.950 130 +0.00(+0.00%)
Mar 16, 2020 2.750 2.950 2.750 2.950 6,212 +0.00(+0.00%)
Mar 13, 2020 3.160 3.160 2.950 2.950 600 +0.12(+4.10%)
Mar 12, 2020 3.250 3.266 2.770 2.834 15,803 -0.61(-17.62%)
Mar 11, 2020 3.350 3.518 3.260 3.440 25,491 +0.06(+1.93%)
Mar 10, 2020 3.250 3.375 3.040 3.375 8,288 +0.23(+7.14%)
Mar 09, 2020 3.000 3.150 3.000 3.150 341 +0.21(+7.14%)
Mar 06, 2020 3.005 3.005 2.800 2.940 1,100 -0.06(-1.93%)
Mar 05, 2020 2.998 2.998 2.998 8 +0.00(+0.00%)
Mar 04, 2020 2.998 2.998 2.998 2.998 133 -0.03(-1.06%)
Mar 03, 2020 3.060 3.140 3.030 3.030 302 +0.20(+7.07%)
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.