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

Optimumbank Hlds (NQ: OPHC )

4.300 -0.100 (-2.27%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 16, 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 31, 2018 5.750 5.861 5.200 5.590 30,069 +0.24(+4.49%)
May 30, 2018 5.360 5.680 5.150 5.350 40,812 +0.03(+0.56%)
May 29, 2018 5.090 5.390 5.090 5.320 7,843 +0.18(+3.50%)
May 25, 2018 5.140 5.140 5.140 0 +0.13(+2.59%)
May 24, 2018 5.500 5.500 5.010 5.010 29,994 -0.37(-6.88%)
May 23, 2018 5.370 5.850 5.351 5.380 60,003 +0.01(+0.19%)
May 22, 2018 5.690 5.890 5.350 5.370 12,603 -0.41(-7.09%)
May 21, 2018 5.510 5.780 5.480 5.780 15,080 +0.30(+5.47%)
May 18, 2018 6.000 6.120 5.480 5.480 101,003 -0.77(-12.32%)
May 17, 2018 4.650 7.180 4.650 6.250 1,054,479 +1.49(+31.30%)
May 16, 2018 4.610 4.760 4.600 4.760 2,139 +0.16(+3.48%)
May 15, 2018 4.650 4.650 4.600 4.600 1,117 -0.14(-2.95%)
May 14, 2018 4.550 4.820 4.550 4.740 6,548 -0.13(-2.67%)
May 11, 2018 4.570 4.870 4.570 4.870 4,684 +0.03(+0.62%)
May 10, 2018 4.640 4.840 4.640 4.840 3,182 +0.32(+7.08%)
May 09, 2018 4.720 4.810 4.473 4.520 8,156 -0.40(-8.13%)
May 08, 2018 4.730 4.920 4.665 4.920 3,318 +0.11(+2.37%)
May 07, 2018 4.894 5.200 4.795 4.806 16,495 +0.12(+2.48%)
May 04, 2018 4.560 4.907 4.450 4.690 8,958 +0.07(+1.52%)
May 03, 2018 4.440 5.090 4.340 4.620 27,875 +0.24(+5.38%)
May 02, 2018 4.420 4.468 4.100 4.384 12,060 -0.06(-1.25%)
May 01, 2018 4.530 4.960 4.440 4.440 16,214 -0.09(-1.99%)
Apr 30, 2018 5.170 5.795 4.530 4.530 104,532 -0.43(-8.58%)
Apr 27, 2018 4.820 5.252 4.700 4.955 54,940 +0.14(+2.81%)
Apr 25, 2018 4.820 4.820 4.820 47 +0.31(+6.87%)
Apr 24, 2018 4.781 4.781 4.510 4.510 5,100 -0.19(-4.00%)
Apr 23, 2018 4.750 5.050 4.637 4.698 26,904 -0.07(-1.51%)
Apr 20, 2018 4.872 4.872 4.770 4.770 2,972 -0.18(-3.64%)
Apr 19, 2018 4.790 5.050 4.580 4.950 21,403 +0.07(+1.43%)
Apr 18, 2018 4.900 4.900 4.880 4.880 518 +0.12(+2.52%)
Apr 17, 2018 4.760 4.760 4.760 4.760 1,694 +0.00(+0.00%)
Apr 16, 2018 4.750 4.760 4.740 4.760 2,994 -0.01(-0.21%)
Apr 13, 2018 4.760 5.050 4.760 4.770 14,151 -0.36(-6.93%)
Apr 12, 2018 4.905 5.380 4.561 5.125 49,048 +0.38(+7.89%)
Apr 11, 2018 4.750 4.890 4.380 4.750 45,343 +0.12(+2.59%)
Apr 10, 2018 4.770 5.000 4.600 4.630 11,899 -0.04(-0.75%)
Apr 09, 2018 4.730 4.770 4.620 4.665 6,277 -0.07(-1.37%)
Apr 06, 2018 4.270 5.160 4.270 4.730 59,886 +0.36(+8.24%)
Apr 05, 2018 4.370 4.370 4.370 4.370 351 +0.14(+3.21%)
Apr 03, 2018 4.234 4.234 4.234 59 +0.05(+1.29%)
Apr 02, 2018 4.150 4.207 4.150 4.180 777 -0.05(-1.18%)
Mar 29, 2018 4.230 4.230 4.230 0 +0.00(+0.00%)
Mar 28, 2018 4.230 4.570 3.940 4.230 36,102 +0.14(+3.42%)
Mar 27, 2018 4.120 4.120 3.960 4.090 2,287 -0.03(-0.73%)
Mar 26, 2018 4.111 4.200 3.900 4.120 10,116 -0.27(-6.15%)
Mar 23, 2018 4.378 4.570 4.378 4.390 1,291 -0.16(-3.52%)
Mar 22, 2018 4.750 4.980 4.550 4.550 13,397 -0.21(-4.41%)
Mar 21, 2018 4.706 4.855 4.706 4.760 7,394 +0.18(+3.93%)
Mar 20, 2018 4.850 4.852 4.510 4.580 7,971 -0.24(-4.98%)
Mar 19, 2018 5.150 5.150 4.720 4.820 17,568 -0.43(-8.19%)
Mar 16, 2018 5.600 5.600 4.770 5.250 30,663 -0.22(-4.02%)
Mar 15, 2018 5.200 5.969 5.150 5.470 66,852 +0.35(+6.84%)
Mar 14, 2018 4.530 5.750 4.424 5.120 186,683 +0.57(+12.53%)
Mar 13, 2018 4.460 4.870 4.374 4.550 18,561 +0.16(+3.64%)
Mar 12, 2018 4.160 4.560 4.160 4.390 10,668 +0.17(+4.03%)
Mar 09, 2018 4.138 4.290 4.100 4.220 710 -0.19(-4.31%)
Mar 08, 2018 4.050 4.500 3.930 4.410 25,780 +0.42(+10.53%)
Mar 07, 2018 4.270 3.990 14,219 -0.05(-1.24%)
Mar 06, 2018 4.036 4.090 4.021 4.040 5,573 +0.00(+0.00%)
Mar 05, 2018 4.040 4.340 3.850 4.040 23,205 -0.23(-5.39%)
Mar 02, 2018 4.280 4.280 3.940 4.270 25,676 +0.03(+0.71%)
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.