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: 3:55 PM 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 (%)
Jul 30, 2021 7.020 7.080 6.797 6.910 123,152 +0.02(+0.29%)
Jul 29, 2021 6.790 7.250 6.780 6.890 138,912 +0.13(+2.00%)
Jul 28, 2021 6.100 7.080 6.066 6.755 225,460 +0.66(+10.74%)
Jul 27, 2021 6.100 6.405 6.100 6.100 17,733 -0.02(-0.33%)
Jul 26, 2021 6.040 6.480 6.000 6.120 56,736 -0.13(-2.08%)
Jul 23, 2021 6.820 7.270 6.100 6.250 294,394 -0.55(-8.09%)
Jul 22, 2021 5.950 7.028 5.950 6.800 339,676 +0.87(+14.67%)
Jul 21, 2021 5.920 6.100 5.510 5.930 168,905 +0.04(+0.68%)
Jul 20, 2021 5.580 5.890 5.514 5.890 196,485 +0.48(+8.87%)
Jul 19, 2021 5.150 5.490 5.100 5.410 137,822 +0.28(+5.46%)
Jul 16, 2021 5.070 5.380 5.010 5.130 101,719 +0.03(+0.59%)
Jul 15, 2021 5.300 5.530 5.050 5.100 170,940 -0.17(-3.13%)
Jul 14, 2021 5.180 5.480 5.060 5.265 264,493 +0.09(+1.84%)
Jul 13, 2021 4.960 5.290 4.960 5.170 371,888 +0.06(+1.17%)
Jul 12, 2021 5.020 5.335 5.010 5.110 88,354 +0.06(+1.19%)
Jul 09, 2021 5.780 5.830 4.950 5.050 324,790 -0.35(-6.48%)
Jul 08, 2021 4.800 6.190 4.790 5.400 1,869,918 +0.55(+11.34%)
Jul 07, 2021 5.030 5.030 4.800 4.850 54,571 -0.06(-1.19%)
Jul 06, 2021 4.860 5.040 4.820 4.909 110,589 -0.02(-0.33%)
Jul 02, 2021 4.800 5.000 4.800 4.925 19,239 +0.17(+3.68%)
Jul 01, 2021 4.800 4.870 4.738 4.750 22,634 -0.07(-1.54%)
Jun 30, 2021 4.860 4.910 4.770 4.824 8,336 -0.02(-0.51%)
Jun 29, 2021 4.883 4.920 4.790 4.849 7,770 -0.02(-0.43%)
Jun 28, 2021 5.030 5.090 4.870 4.870 84,134 -0.08(-1.62%)
Jun 25, 2021 4.979 5.094 4.910 4.950 45,140 -0.09(-1.79%)
Jun 24, 2021 5.020 5.050 4.900 5.040 52,659 +0.05(+1.00%)
Jun 23, 2021 4.870 5.050 4.870 4.990 16,903 +0.05(+1.01%)
Jun 22, 2021 4.820 4.960 4.798 4.940 27,721 +0.11(+2.28%)
Jun 21, 2021 4.760 5.020 4.657 4.830 15,526 +0.05(+1.05%)
Jun 18, 2021 4.950 5.030 4.760 4.780 38,881 -0.22(-4.40%)
Jun 17, 2021 5.100 5.190 4.960 5.000 26,666 -0.10(-1.96%)
Jun 16, 2021 5.120 5.260 4.900 5.100 71,421 +0.10(+2.00%)
Jun 15, 2021 5.100 5.270 4.909 5.000 77,178 -0.10(-1.96%)
Jun 14, 2021 4.910 5.260 4.820 5.100 99,590 -0.01(-0.20%)
Jun 11, 2021 5.280 5.500 4.910 5.110 505,968 +0.09(+1.79%)
Jun 10, 2021 4.650 5.170 4.650 5.020 840,039 +0.52(+11.56%)
Jun 09, 2021 4.130 4.600 4.130 4.500 206,357 +0.44(+10.84%)
Jun 08, 2021 4.120 4.200 3.835 4.060 100,642 -0.03(-0.74%)
Jun 07, 2021 3.900 4.170 3.821 4.090 151,160 +0.14(+3.55%)
Jun 04, 2021 3.940 4.170 3.920 3.950 21,996 +0.01(+0.25%)
Jun 03, 2021 3.810 4.160 3.790 3.940 230,830 +0.08(+2.07%)
Jun 02, 2021 3.860 4.090 3.759 3.860 330,467 -0.05(-1.28%)
Jun 01, 2021 3.790 3.910 3.750 3.910 15,149 +0.19(+5.11%)
May 28, 2021 3.730 3.820 3.690 3.720 9,483 -0.03(-0.80%)
May 27, 2021 3.670 3.940 3.620 3.750 10,320 -0.05(-1.32%)
May 26, 2021 3.630 3.830 3.570 3.800 24,307 +0.07(+1.88%)
May 25, 2021 3.850 3.850 3.520 3.730 63,839 -0.08(-2.10%)
May 24, 2021 3.780 3.930 3.770 3.810 21,638 +0.02(+0.65%)
May 21, 2021 3.850 4.210 3.700 3.785 168,203 +0.12(+3.29%)
May 20, 2021 3.540 3.930 3.540 3.665 257,531 +0.16(+4.42%)
May 19, 2021 3.560 3.560 3.448 3.510 10,584 -0.05(-1.40%)
May 18, 2021 3.465 3.575 3.440 3.560 20,987 +0.13(+3.79%)
May 17, 2021 3.400 3.522 3.400 3.430 5,678 -0.06(-1.72%)
May 14, 2021 3.480 3.560 3.480 3.490 3,515 +0.05(+1.45%)
May 13, 2021 3.500 3.550 3.400 3.440 9,120 +0.00(+0.00%)
May 12, 2021 3.440 3.669 3.379 3.440 33,118 -0.26(-7.03%)
May 11, 2021 3.520 3.740 3.520 3.700 14,488 +0.02(+0.54%)
May 10, 2021 3.750 3.750 3.650 3.680 19,449 +0.06(+1.55%)
May 07, 2021 3.500 3.630 3.500 3.624 10,041 +0.08(+2.37%)
May 06, 2021 3.490 3.601 3.457 3.540 4,479 +0.05(+1.43%)
May 05, 2021 3.520 3.520 3.490 3.490 8,784 -0.02(-0.57%)
May 04, 2021 3.700 3.700 3.420 3.510 46,692 -0.26(-6.90%)
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.