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 (%)
Aug 31, 2018 4.920 4.920 4.920 0 -0.15(-2.96%)
Aug 30, 2018 5.070 5.093 5.070 5.070 1,045 -0.07(-1.36%)
Aug 29, 2018 5.005 5.140 4.880 5.140 2,463 -0.03(-0.58%)
Aug 28, 2018 4.900 5.170 4.900 5.170 2,572 +0.12(+2.27%)
Aug 27, 2018 5.055 5.055 5.055 61 +0.00(+0.00%)
Aug 24, 2018 5.055 5.055 5.055 5.055 200 -0.01(-0.15%)
Aug 23, 2018 5.063 5.063 5.063 5.063 286 -0.09(-1.70%)
Aug 22, 2018 5.150 5.150 5.150 5.150 1,108 +0.00(+0.00%)
Aug 21, 2018 5.260 5.300 5.150 5.150 6,322 -0.15(-2.83%)
Aug 20, 2018 5.220 5.349 5.060 5.300 2,607 -0.05(-0.93%)
Aug 17, 2018 5.400 5.400 5.210 5.350 4,300 -0.10(-1.83%)
Aug 16, 2018 5.010 5.560 5.010 5.450 13,925 +0.35(+6.86%)
Aug 15, 2018 5.550 5.599 5.100 5.100 19,890 -0.20(-3.77%)
Aug 14, 2018 5.470 5.740 5.300 5.300 3,169 +0.20(+3.92%)
Aug 13, 2018 5.276 5.276 5.100 5.100 2,274 -0.40(-7.27%)
Aug 10, 2018 5.750 5.830 5.350 5.500 12,100 -0.19(-3.34%)
Aug 09, 2018 5.450 6.490 5.450 5.690 110,750 +0.34(+6.36%)
Aug 08, 2018 5.100 5.539 5.100 5.350 4,674 -0.30(-5.31%)
Aug 07, 2018 5.000 5.980 5.000 5.650 27,243 +0.54(+10.65%)
Aug 06, 2018 5.106 5.106 5.106 5.106 1,319 -0.02(-0.47%)
Aug 03, 2018 4.950 5.140 4.950 5.130 5,400 +0.25(+5.12%)
Aug 02, 2018 4.870 4.940 4.870 4.880 1,839 -0.11(-2.16%)
Aug 01, 2018 5.000 5.000 4.590 4.988 5,051 +0.08(+1.58%)
Jul 31, 2018 5.240 5.240 4.530 4.910 1,910 -0.30(-5.76%)
Jul 30, 2018 4.890 5.250 4.850 5.210 12,327 +0.45(+9.45%)
Jul 27, 2018 4.800 4.980 4.600 4.760 6,000 -0.17(-3.35%)
Jul 26, 2018 4.900 4.925 4.900 4.925 2,062 -0.08(-1.50%)
Jul 25, 2018 4.920 5.020 4.622 5.000 20,048 +0.06(+1.21%)
Jul 24, 2018 4.830 4.940 4.630 4.940 17,788 -0.07(-1.40%)
Jul 20, 2018 5.010 5.010 5.010 195 -0.12(-2.34%)
Jul 18, 2018 5.130 5.130 5.130 0 +0.19(+3.85%)
Jul 17, 2018 5.160 5.170 4.940 4.940 1,425 -0.27(-5.18%)
Jul 16, 2018 5.060 5.400 4.900 5.210 4,295 +0.16(+3.17%)
Jul 13, 2018 5.050 5.050 5.040 5.050 2,452 +0.00(+0.00%)
Jul 12, 2018 5.010 5.184 5.000 5.050 1,499 -0.06(-1.23%)
Jul 11, 2018 4.998 5.113 4.998 5.113 1,233 +0.05(+1.05%)
Jul 10, 2018 4.790 5.118 4.790 5.060 21,861 +0.06(+1.20%)
Jul 09, 2018 4.730 5.000 4.638 5.000 4,884 +0.22(+4.60%)
Jul 06, 2018 4.855 4.855 4.750 4.780 3,475 +0.03(+0.63%)
Jul 05, 2018 4.840 4.916 4.750 4.750 4,467 -0.20(-4.04%)
Jul 03, 2018 4.950 4.950 4.950 0 +0.23(+4.87%)
Jul 02, 2018 4.680 4.810 4.610 4.720 13,466 +0.22(+4.89%)
Jun 29, 2018 4.720 4.777 4.500 4.500 6,491 -0.05(-1.10%)
Jun 28, 2018 4.760 4.940 4.510 4.550 8,548 -0.02(-0.44%)
Jun 27, 2018 4.860 5.050 4.570 4.570 9,514 -0.25(-5.19%)
Jun 26, 2018 4.760 5.439 4.690 4.820 29,255 +0.05(+1.05%)
Jun 25, 2018 4.940 4.988 4.580 4.770 11,760 -0.23(-4.60%)
Jun 22, 2018 4.930 5.668 4.700 5.000 76,051 +0.24(+5.04%)
Jun 21, 2018 4.820 4.760 4.760 6,599 -0.06(-1.24%)
Jun 20, 2018 5.130 5.156 4.810 4.820 9,798 -0.26(-5.21%)
Jun 19, 2018 4.910 5.250 4.900 5.085 9,452 +0.15(+3.04%)
Jun 18, 2018 5.050 5.050 4.935 4.935 1,378 -0.08(-1.50%)
Jun 15, 2018 5.180 5.250 4.961 5.010 1,207 -0.31(-5.83%)
Jun 14, 2018 5.240 5.320 4.990 5.320 5,895 +0.07(+1.40%)
Jun 13, 2018 5.000 5.390 4.998 5.247 14,601 +0.23(+4.52%)
Jun 12, 2018 5.196 5.270 5.000 5.020 10,283 -0.25(-4.74%)
Jun 11, 2018 5.250 5.350 5.250 5.270 466 +0.03(+0.65%)
Jun 08, 2018 5.120 5.236 5.110 5.236 598 +0.13(+2.46%)
Jun 07, 2018 5.130 5.300 5.060 5.110 3,164 +0.02(+0.39%)
Jun 06, 2018 5.200 5.329 5.080 5.090 5,821 -0.23(-4.32%)
Jun 05, 2018 5.040 5.500 5.000 5.320 8,330 +0.23(+4.52%)
Jun 04, 2018 5.139 5.205 5.020 5.090 3,904 -0.15(-2.86%)
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.