Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optimumbank Hlds (NQ: OPHC )

4.460 -0.030 (-0.67%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jun 6, 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, 2019 3.280 3.290 2.880 2.880 5,829 -0.18(-5.93%)
Oct 30, 2019 3.201 3.201 2.984 3.061 716 -0.11(-3.55%)
Oct 29, 2019 3.231 3.231 2.962 3.174 2,584 +0.01(+0.19%)
Oct 28, 2019 3.200 3.400 3.100 3.168 18,937 -0.18(-5.43%)
Oct 25, 2019 3.360 3.390 3.200 3.350 8,300 -0.01(-0.30%)
Oct 24, 2019 3.300 3.500 3.200 3.360 36,984 +0.15(+4.67%)
Oct 23, 2019 3.110 3.240 3.100 3.210 4,404 -0.05(-1.45%)
Oct 22, 2019 3.230 3.285 3.040 3.257 4,852 +0.12(+3.74%)
Oct 21, 2019 2.990 3.217 2.955 3.140 12,739 +0.19(+6.44%)
Oct 18, 2019 2.930 3.080 2.860 2.950 5,300 +0.00(+0.00%)
Oct 17, 2019 2.900 2.950 2.900 2.950 2,016 -0.25(-7.81%)
Oct 16, 2019 2.970 3.396 2.800 3.200 32,135 -0.12(-3.61%)
Oct 15, 2019 3.120 3.320 2.940 3.320 2,479 +0.08(+2.47%)
Oct 14, 2019 3.240 3.240 3.240 97 +0.00(+0.00%)
Oct 11, 2019 3.310 3.310 3.050 3.240 1,200 +0.16(+5.19%)
Oct 10, 2019 3.320 3.320 3.000 3.080 12,708 -0.06(-1.91%)
Oct 09, 2019 2.970 3.140 2.970 3.140 1,036 -0.01(-0.32%)
Oct 08, 2019 3.190 3.240 2.930 3.150 15,220 -0.10(-3.08%)
Oct 07, 2019 2.880 3.370 2.880 3.250 14,574 +0.20(+6.56%)
Oct 04, 2019 3.450 3.450 2.950 3.050 10,900 -0.10(-3.17%)
Oct 03, 2019 3.153 3.153 3.020 3.150 605 +0.14(+4.65%)
Oct 02, 2019 3.400 3.400 2.980 3.010 13,751 -0.28(-8.51%)
Oct 01, 2019 2.980 3.300 2.980 3.290 15,345 +0.30(+10.21%)
Sep 30, 2019 2.960 3.000 2.910 2.985 5,037 -0.12(-4.01%)
Sep 27, 2019 3.080 3.110 3.030 3.110 800 -0.04(-1.21%)
Sep 26, 2019 3.183 3.330 2.980 3.148 16,334 -0.14(-4.32%)
Sep 25, 2019 3.450 3.450 3.180 3.290 3,117 -0.16(-4.63%)
Sep 24, 2019 3.550 3.550 3.250 3.450 1,969 -0.05(-1.43%)
Sep 23, 2019 3.450 3.550 3.280 3.500 39,424 -0.05(-1.41%)
Sep 20, 2019 3.350 4.910 3.300 3.550 924,400 +0.47(+15.26%)
Sep 19, 2019 3.080 3.080 3.080 3.080 2,144 -0.11(-3.45%)
Sep 18, 2019 3.190 3.190 3.190 3.190 812 -0.11(-3.34%)
Sep 17, 2019 3.160 3.300 3.160 3.300 5,200 +0.14(+4.43%)
Sep 16, 2019 3.400 3.400 3.160 3.160 1,145 -0.22(-6.51%)
Sep 13, 2019 3.170 3.380 3.170 3.380 2,800 -0.07(-2.03%)
Sep 12, 2019 3.500 3.500 3.330 3.450 11,821 +0.10(+2.99%)
Sep 11, 2019 3.000 3.350 3.000 3.350 5,600 +0.42(+14.33%)
Sep 10, 2019 2.850 3.000 2.850 2.930 2,514 +0.06(+2.09%)
Sep 09, 2019 2.650 3.000 2.550 2.870 13,164 -0.01(-0.43%)
Sep 06, 2019 3.000 3.000 2.882 2.882 500 -0.12(-3.92%)
Sep 05, 2019 2.950 3.000 2.950 3.000 704 +0.07(+2.34%)
Sep 04, 2019 2.932 2.932 2.932 4 +0.00(+0.00%)
Sep 03, 2019 3.000 3.000 2.920 2.932 2,174 +0.03(+1.09%)
Aug 30, 2019 2.460 2.900 2.460 2.900 1,100 +0.27(+10.20%)
Aug 29, 2019 2.850 2.850 2.631 2.631 9,766 -0.06(-2.36%)
Aug 28, 2019 2.700 2.700 2.650 2.695 4,600 -0.00(-0.18%)
Aug 27, 2019 2.410 2.870 2.370 2.700 5,210 +0.14(+5.50%)
Aug 26, 2019 2.559 2.559 2.559 2.559 298 +0.06(+2.37%)
Aug 23, 2019 2.620 2.980 2.400 2.500 21,500 +0.05(+2.04%)
Aug 22, 2019 2.500 2.550 2.380 2.450 5,563 -0.14(-5.41%)
Aug 21, 2019 2.842 2.842 2.500 2.590 3,712 +0.13(+5.28%)
Aug 20, 2019 2.580 2.900 2.250 2.460 44,924 -0.04(-1.60%)
Aug 19, 2019 2.880 3.190 2.500 2.500 9,763 +0.38(+17.92%)
Aug 16, 2019 3.020 3.020 2.120 2.120 2,200 -1.18(-35.76%)
Aug 15, 2019 3.300 3.300 3.151 3.300 554 +0.30(+10.00%)
Aug 14, 2019 3.000 3.000 3.000 3.000 200 +0.00(+0.00%)
Aug 13, 2019 3.100 3.290 3.000 3.000 2,279 +0.00(+0.00%)
Aug 12, 2019 3.000 3.000 3.000 7 +0.00(+0.00%)
Aug 09, 2019 3.169 3.169 3.000 3.000 1,100 +0.00(+0.00%)
Aug 08, 2019 3.000 3.000 3.000 3.000 200 +0.00(+0.00%)
Aug 07, 2019 3.040 3.040 3.000 3.000 1,997 -0.02(-0.66%)
Aug 06, 2019 3.020 3.020 3.020 3.020 247 -0.10(-3.21%)
Aug 05, 2019 3.020 3.250 3.020 3.120 2,214 -0.10(-3.11%)
Aug 02, 2019 3.220 3.220 3.220 54 +0.00(+0.00%)
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.