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 (%)
Aug 31, 2021 4.770 5.040 4.765 5.010 56,633 +0.27(+5.70%)
Aug 30, 2021 4.710 4.890 4.710 4.740 18,479 -0.11(-2.27%)
Aug 27, 2021 4.800 5.170 4.800 4.850 45,885 -0.05(-1.02%)
Aug 26, 2021 4.800 4.980 4.730 4.900 19,185 +0.08(+1.77%)
Aug 25, 2021 4.910 4.990 4.810 4.815 28,723 -0.11(-2.23%)
Aug 24, 2021 4.820 4.990 4.820 4.925 20,673 +0.00(+0.10%)
Aug 23, 2021 4.880 5.000 4.810 4.920 34,808 +0.07(+1.44%)
Aug 20, 2021 5.000 5.249 4.850 4.850 24,228 -0.07(-1.42%)
Aug 19, 2021 5.050 5.290 4.720 4.920 87,224 -0.20(-3.91%)
Aug 18, 2021 5.210 5.373 5.070 5.120 9,667 -0.17(-3.21%)
Aug 17, 2021 5.240 5.386 5.177 5.290 16,067 -0.01(-0.19%)
Aug 16, 2021 5.180 5.421 5.180 5.300 89,684 +0.03(+0.57%)
Aug 13, 2021 5.340 5.500 5.200 5.270 39,631 -0.18(-3.30%)
Aug 12, 2021 5.510 5.650 5.380 5.450 37,029 -0.19(-3.37%)
Aug 11, 2021 5.440 5.657 5.360 5.640 80,725 +0.20(+3.68%)
Aug 10, 2021 5.400 5.460 5.270 5.440 31,357 +0.04(+0.74%)
Aug 09, 2021 5.240 5.510 5.240 5.400 52,146 +0.16(+3.05%)
Aug 06, 2021 5.390 5.470 5.034 5.240 66,181 -0.09(-1.69%)
Aug 05, 2021 5.030 5.500 4.900 5.330 110,888 +0.28(+5.54%)
Aug 04, 2021 5.000 5.240 4.972 5.050 82,319 -0.08(-1.56%)
Aug 03, 2021 5.250 5.500 5.030 5.130 131,959 -0.18(-3.39%)
Aug 02, 2021 6.850 6.910 4.930 5.310 575,769 -1.60(-23.15%)
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%)
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.