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

Optimumbank Hlds (NQ: OPHC )

4.500 +0.180 (+4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Jan 03, 2023 4.080 4.080 4.080 4.080 627 -0.01(-0.24%)
Dec 30, 2022 3.860 4.249 3.830 4.090 4,643 -0.10(-2.39%)
Dec 29, 2022 4.320 4.320 4.190 4.190 547 +0.23(+5.81%)
Dec 28, 2022 4.180 4.200 3.960 3.960 2,219 -0.02(-0.50%)
Dec 27, 2022 4.370 4.370 3.980 3.980 2,669 -0.24(-5.67%)
Dec 23, 2022 4.219 4.219 4.219 4.219 642 +0.27(+6.82%)
Dec 21, 2022 3.950 91 +0.04(+1.02%)
Dec 20, 2022 4.030 4.030 3.910 3.910 5,917 +0.00(+0.00%)
Dec 19, 2022 4.000 4.016 3.910 3.910 13,629 -0.01(-0.26%)
Dec 16, 2022 4.050 4.190 3.920 3.920 44,325 -0.13(-3.21%)
Dec 15, 2022 4.230 4.230 4.050 4.050 28,771 -0.18(-4.26%)
Dec 14, 2022 4.430 4.430 4.230 4.230 9,339 -0.11(-2.47%)
Dec 13, 2022 4.440 4.440 4.250 4.337 5,055 -0.04(-0.98%)
Dec 12, 2022 4.370 4.380 4.350 4.380 1,606 -0.06(-1.35%)
Dec 09, 2022 4.400 4.450 4.360 4.440 6,895 -0.01(-0.22%)
Dec 08, 2022 4.370 4.450 4.373 4.450 14,075 +0.10(+2.30%)
Dec 07, 2022 4.370 4.380 4.324 4.350 2,882 -0.03(-0.68%)
Dec 06, 2022 4.330 4.380 4.330 4.380 1,005 +0.04(+0.81%)
Dec 05, 2022 4.380 4.380 4.330 4.345 6,495 -0.02(-0.34%)
Dec 02, 2022 4.368 4.368 4.360 4.360 531 +0.01(+0.23%)
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.