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 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%)
May 03, 2021 3.700 3.880 3.660 3.770 33,023 +0.06(+1.62%)
Apr 30, 2021 3.710 3.710 3.620 3.710 15,500 -0.05(-1.33%)
Apr 29, 2021 3.710 3.782 3.660 3.760 23,776 +0.06(+1.62%)
Apr 28, 2021 3.700 3.730 3.690 3.700 5,100 +0.00(+0.00%)
Apr 27, 2021 3.740 3.870 3.660 3.700 113,517 -0.04(-1.07%)
Apr 26, 2021 3.640 3.750 3.640 3.740 4,915 +0.14(+3.89%)
Apr 23, 2021 3.590 3.630 3.516 3.600 28,000 -0.01(-0.28%)
Apr 22, 2021 3.510 3.620 3.490 3.610 16,782 +0.05(+1.40%)
Apr 21, 2021 3.650 3.650 3.490 3.560 37,847 -0.12(-3.26%)
Apr 20, 2021 3.710 3.710 3.610 3.680 5,533 -0.01(-0.27%)
Apr 19, 2021 3.760 3.770 3.620 3.690 17,465 -0.12(-3.02%)
Apr 16, 2021 3.840 3.850 3.730 3.805 7,800 -0.04(-1.17%)
Apr 15, 2021 3.880 3.950 3.770 3.850 29,091 +0.04(+1.05%)
Apr 14, 2021 3.940 3.940 3.710 3.810 26,038 +0.01(+0.26%)
Apr 13, 2021 3.880 3.880 3.800 3.800 3,650 -0.08(-2.06%)
Apr 12, 2021 4.000 4.010 3.810 3.880 40,365 +0.03(+0.78%)
Apr 09, 2021 3.900 3.950 3.760 3.850 24,800 +0.03(+0.79%)
Apr 08, 2021 3.920 3.970 3.800 3.820 21,059 -0.12(-3.05%)
Apr 07, 2021 3.828 4.000 3.753 3.940 181,679 +0.04(+1.03%)
Apr 06, 2021 3.970 4.010 3.740 3.900 13,087 -0.08(-2.01%)
Apr 05, 2021 3.880 4.040 3.720 3.980 65,971 +0.05(+1.27%)
Apr 01, 2021 3.810 4.129 3.766 3.930 91,200 +0.06(+1.55%)
Mar 31, 2021 3.750 3.900 3.690 3.870 7,869 +0.02(+0.52%)
Mar 30, 2021 3.730 3.850 3.730 3.850 8,377 +0.12(+3.22%)
Mar 29, 2021 3.870 3.930 3.680 3.730 21,758 +0.00(+0.00%)
Mar 26, 2021 3.790 3.954 3.720 3.730 5,700 -0.08(-2.10%)
Mar 25, 2021 3.580 4.090 3.580 3.810 11,578 +0.07(+1.87%)
Mar 24, 2021 3.930 4.070 3.740 3.740 24,674 -0.19(-4.96%)
Mar 23, 2021 4.100 4.110 3.889 3.935 55,545 -0.19(-4.49%)
Mar 22, 2021 3.950 4.300 3.940 4.120 79,109 +0.15(+3.78%)
Mar 19, 2021 3.900 3.990 3.810 3.970 17,600 -0.02(-0.50%)
Mar 18, 2021 3.810 4.300 3.810 3.990 399,960 +0.15(+3.91%)
Mar 17, 2021 3.770 3.940 3.750 3.840 24,590 -0.06(-1.54%)
Mar 16, 2021 3.910 4.050 3.840 3.900 66,572 -0.01(-0.26%)
Mar 15, 2021 3.850 3.980 3.820 3.910 100,785 +0.12(+3.17%)
Mar 12, 2021 3.850 3.850 3.700 3.790 38,600 -0.06(-1.56%)
Mar 11, 2021 3.730 3.980 3.670 3.850 90,982 +0.13(+3.49%)
Mar 10, 2021 3.760 3.860 3.670 3.720 31,482 -0.04(-1.06%)
Mar 09, 2021 3.660 3.900 3.550 3.760 110,826 +0.06(+1.62%)
Mar 08, 2021 3.440 3.860 3.330 3.700 466,068 +0.22(+6.32%)
Mar 05, 2021 3.610 3.610 3.020 3.480 267,300 -0.02(-0.57%)
Mar 04, 2021 3.950 4.020 3.410 3.500 249,146 -0.46(-11.62%)
Mar 03, 2021 4.220 5.010 3.850 3.960 1,151,382 -0.16(-3.88%)
Mar 02, 2021 3.940 4.320 3.780 4.120 713,906 +0.09(+2.23%)
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.