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

Optimumbank Hlds (NQ: OPHC )

4.490 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 27, 2016 3.820 4.000 4.000 4.000 45 +0.00(+0.00%)
May 26, 2016 3.770 4.000 3.520 4.000 2,422 -0.20(-4.76%)
May 20, 2016 4.060 4.200 4.200 4.200 48 +0.15(+3.70%)
May 19, 2016 4.120 4.150 3.910 4.050 5,749 -0.35(-7.95%)
May 18, 2016 3.960 4.400 3.870 4.400 24,021 +0.36(+8.91%)
May 17, 2016 4.050 4.400 3.920 4.040 32,312 -0.18(-4.27%)
May 16, 2016 4.000 4.250 4.000 4.220 400 +0.39(+10.18%)
May 11, 2016 3.830 3.830 3.830 3.830 200 -0.28(-6.81%)
May 09, 2016 4.040 4.110 4.110 4.110 201 -0.01(-0.27%)
May 06, 2016 4.100 4.460 3.842 4.121 8,559 -0.14(-3.26%)
May 05, 2016 4.260 4.260 4.260 4.260 167 +0.02(+0.47%)
May 04, 2016 4.760 5.600 4.000 4.240 12,926 +0.12(+2.92%)
May 03, 2016 4.700 4.700 4.000 4.120 5,497 +0.12(+3.00%)
May 02, 2016 3.990 4.000 3.990 4.000 7,733 +0.14(+3.63%)
Apr 28, 2016 3.860 3.860 3.860 3.860 200 -0.13(-3.26%)
Apr 25, 2016 3.990 3.990 3.990 3.990 1 +0.12(+3.23%)
Apr 21, 2016 3.990 3.865 3.865 3.865 40 -0.03(-0.90%)
Apr 15, 2016 3.900 3.900 3.900 3.900 7 +0.08(+2.09%)
Apr 13, 2016 4.040 3.820 3.820 3.820 10 -0.19(-4.74%)
Apr 12, 2016 4.010 4.010 4.010 4.010 228 -0.76(-15.93%)
Apr 11, 2016 4.780 4.780 4.770 4.770 1,401 -0.21(-4.22%)
Apr 06, 2016 4.980 4.980 4.980 4.980 200 -0.01(-0.18%)
Apr 01, 2016 4.700 4.989 4.989 4.989 10 +0.32(+6.83%)
Mar 31, 2016 4.450 4.700 4.450 4.670 1,400 +0.32(+7.36%)
Mar 30, 2016 4.320 4.350 4.320 4.350 1,693 +0.03(+0.69%)
Mar 28, 2016 4.430 4.320 4.320 4.320 3,600 -0.32(-6.89%)
Mar 21, 2016 4.310 4.640 4.640 4.640 2,500 -0.40(-7.94%)
Mar 17, 2016 4.310 5.040 5.040 5.040 6,800 +0.34(+7.23%)
Mar 07, 2016 4.620 4.700 4.700 4.700 5 +0.55(+13.25%)
Mar 02, 2016 4.310 4.150 4.150 4.150 800 -0.17(-3.94%)
Feb 22, 2016 4.170 4.320 4.320 4.320 18 +0.15(+3.60%)
Feb 19, 2016 4.170 4.170 4.170 4.170 147 -0.16(-3.58%)
Feb 18, 2016 4.160 4.530 4.150 4.325 6,182 -0.30(-6.56%)
Feb 17, 2016 4.620 4.629 4.600 4.628 807 +0.49(+11.80%)
Feb 16, 2016 4.140 4.140 4.140 4.140 272 +0.16(+4.02%)
Feb 11, 2016 5.350 3.980 3.980 3.980 2,000 -0.07(-1.66%)
Feb 10, 2016 4.000 4.230 4.000 4.047 9,720 +0.22(+5.67%)
Feb 09, 2016 3.590 3.830 3.590 3.830 425 +0.27(+7.58%)
Feb 08, 2016 4.000 4.200 3.530 3.560 5,060 -0.44(-11.00%)
Feb 05, 2016 4.160 4.200 3.950 4.000 4,037 -0.05(-1.23%)
Feb 04, 2016 3.970 4.090 3.890 4.050 4,418 +0.03(+0.72%)
Feb 03, 2016 4.500 4.500 3.980 4.021 10,885 -0.35(-7.95%)
Feb 02, 2016 3.660 5.000 3.660 4.369 77,790 +0.74(+20.53%)
Feb 01, 2016 3.800 4.150 3.520 3.624 36,189 +0.01(+0.40%)
Jan 29, 2016 4.020 4.060 3.610 3.610 5,058 -0.31(-7.91%)
Jan 28, 2016 4.010 4.200 3.660 3.920 10,935 +0.07(+1.82%)
Jan 27, 2016 4.050 4.150 3.800 3.850 5,346 +0.04(+1.05%)
Jan 26, 2016 3.740 3.810 3.740 3.810 1,307 +0.15(+4.10%)
Jan 25, 2016 4.500 4.660 3.660 3.660 4,101 -0.09(-2.40%)
Jan 22, 2016 4.300 4.300 3.750 3.750 1,905 -0.94(-20.04%)
Jan 21, 2016 4.380 4.690 4.380 4.690 3,487 +0.31(+7.08%)
Jan 20, 2016 4.330 4.330 4.330 4.380 1,802 +0.05(+1.15%)
Jan 19, 2016 4.690 4.692 4.310 4.330 1,651 +0.11(+2.61%)
Jan 15, 2016 4.550 4.220 4.220 4.220 2,600 -0.78(-15.60%)
Jan 14, 2016 5.000 5.000 4.550 5.000 2,094 -0.22(-4.21%)
Jan 13, 2016 5.270 5.800 5.010 5.220 2,430 -0.18(-3.33%)
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.