Skip to main content
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, 2017 2.569 2.569 2.159 2.260 7,538 -0.15(-6.29%)
Aug 30, 2017 2.460 2.515 2.410 2.412 6,613 -0.07(-2.97%)
Aug 29, 2017 2.460 2.486 2.460 2.486 501 -0.03(-1.37%)
Aug 28, 2017 2.548 2.548 2.520 2.520 980 -0.11(-4.18%)
Aug 23, 2017 2.630 2.630 2.630 99 +0.00(+0.00%)
Aug 22, 2017 2.660 2.660 2.500 2.630 5,718 -0.05(-1.87%)
Aug 17, 2017 2.680 2.680 2.680 14 -0.12(-4.22%)
Aug 16, 2017 2.740 2.798 2.730 2.798 2,894 -0.10(-3.52%)
Aug 14, 2017 2.900 2.900 2.900 10 +0.06(+2.28%)
Aug 11, 2017 2.835 2.835 2.835 2.835 213 -0.08(-2.90%)
Aug 08, 2017 2.920 2.920 2.920 0 -0.02(-0.54%)
Aug 07, 2017 2.936 2.936 2.936 2.936 1,614 +0.04(+1.24%)
Aug 03, 2017 2.900 2.900 2.900 110 -0.01(-0.30%)
Aug 01, 2017 2.909 2.909 2.909 73 -0.09(-3.04%)
Jul 31, 2017 2.950 3.000 2.933 3.000 3,035 +0.17(+5.95%)
Jul 28, 2017 2.400 3.000 2.390 2.832 5,314 -0.17(-5.62%)
Jul 27, 2017 2.830 3.000 2.682 3.000 2,902 +0.02(+0.67%)
Jul 26, 2017 2.535 2.980 2.535 2.980 5,442 +0.00(+0.00%)
Jul 25, 2017 2.970 2.980 2.970 2.980 461 -0.11(-3.56%)
Jul 21, 2017 3.090 3.090 3.090 151 +0.03(+0.98%)
Jul 19, 2017 3.060 3.060 3.060 5 +0.03(+0.99%)
Jul 17, 2017 3.030 3.030 3.030 188 +0.01(+0.26%)
Jul 14, 2017 3.024 3.024 3.022 3.022 2,959 -0.02(-0.59%)
Jul 13, 2017 3.030 3.040 3.030 3.040 1,814 +0.04(+1.33%)
Jul 10, 2017 3.000 3.000 3.000 7 +0.01(+0.33%)
Jul 07, 2017 2.990 2.990 2.990 2.990 365 +0.01(+0.22%)
Jul 06, 2017 2.983 2.983 2.983 2.983 313 +0.00(+0.12%)
Jul 05, 2017 2.990 2.990 2.980 2.980 1,471 +0.01(+0.34%)
Jul 03, 2017 2.980 2.980 2.970 2.970 403 -0.02(-0.78%)
Jun 30, 2017 3.056 3.056 2.980 2.993 2,408 -0.01(-0.23%)
Jun 29, 2017 3.000 3.000 3.000 3.000 1,318 +0.08(+2.74%)
Jun 28, 2017 2.830 2.980 2.644 2.920 13,673 +0.07(+2.46%)
Jun 27, 2017 2.950 2.960 2.825 2.850 8,420 -0.18(-5.94%)
Jun 26, 2017 2.980 3.030 2.630 3.030 15,966 -0.07(-2.26%)
Jun 22, 2017 3.100 3.100 3.100 7 -0.02(-0.64%)
Jun 21, 2017 2.940 3.140 2.926 3.120 4,595 +0.26(+9.09%)
Jun 20, 2017 2.820 2.930 2.820 2.860 3,582 +0.10(+3.58%)
Jun 19, 2017 2.761 2.761 2.761 2.761 245 +0.12(+4.59%)
Jun 16, 2017 2.640 2.640 2.640 2.640 601 +0.02(+0.86%)
Jun 15, 2017 2.620 2.620 2.617 2.617 2,260 +0.03(+1.05%)
Jun 14, 2017 2.600 2.600 2.570 2.590 3,811 +0.03(+1.18%)
Jun 13, 2017 2.560 2.560 2.560 2.560 698 -0.01(-0.39%)
Jun 12, 2017 2.570 2.574 2.570 2.570 3,774 -0.03(-1.15%)
Jun 08, 2017 2.600 2.600 2.600 6 -0.25(-8.77%)
Jun 07, 2017 2.500 2.850 2.500 2.850 3,039 +0.35(+14.00%)
Jun 06, 2017 2.470 2.500 2.470 2.500 1,008 +0.04(+1.63%)
Jun 05, 2017 2.620 2.620 2.460 2.460 8,257 +0.01(+0.41%)
Jun 02, 2017 2.550 2.767 2.450 2.450 4,087 -0.10(-3.92%)
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.