Skip to main content
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, 2020 2.690 2.890 2.550 2.790 99,727 +0.10(+3.72%)
Aug 28, 2020 2.610 2.737 2.610 2.690 34,200 +0.06(+2.28%)
Aug 27, 2020 2.670 2.750 2.500 2.630 34,679 -0.07(-2.59%)
Aug 26, 2020 2.590 2.720 2.560 2.700 50,721 -0.04(-1.46%)
Aug 25, 2020 2.440 2.750 2.400 2.740 64,863 +0.30(+12.30%)
Aug 24, 2020 2.610 2.620 2.400 2.440 26,944 -0.13(-5.06%)
Aug 21, 2020 2.697 2.697 2.570 2.570 5,600 -0.02(-0.77%)
Aug 20, 2020 2.678 2.765 2.520 2.590 24,246 -0.13(-4.78%)
Aug 19, 2020 2.720 2.850 2.625 2.720 25,644 +0.03(+1.12%)
Aug 18, 2020 2.760 2.770 2.620 2.690 20,992 -0.09(-3.24%)
Aug 17, 2020 2.730 2.800 2.670 2.780 7,122 -0.02(-0.71%)
Aug 14, 2020 2.440 2.871 2.440 2.800 79,300 +0.27(+10.67%)
Aug 13, 2020 2.780 2.800 2.520 2.530 74,775 -0.29(-10.28%)
Aug 12, 2020 2.900 2.900 2.670 2.820 43,505 +0.10(+3.68%)
Aug 11, 2020 2.940 3.480 2.710 2.720 497,684 -0.14(-4.90%)
Aug 10, 2020 2.760 3.190 2.690 2.860 121,873 +0.09(+3.25%)
Aug 07, 2020 2.710 3.650 2.660 2.770 549,100 +0.13(+4.92%)
Aug 06, 2020 2.790 2.950 2.490 2.640 55,257 -0.31(-10.51%)
Aug 05, 2020 2.790 3.150 2.540 2.950 212,002 +0.23(+8.46%)
Aug 04, 2020 2.410 3.450 2.410 2.720 363,607 +0.32(+13.33%)
Aug 03, 2020 2.350 2.600 2.320 2.400 89,243 +0.06(+2.56%)
Jul 31, 2020 2.420 2.700 2.335 2.340 102,800 -0.01(-0.43%)
Jul 30, 2020 2.270 2.380 2.270 2.350 5,348 +0.01(+0.43%)
Jul 29, 2020 2.300 2.440 2.290 2.340 4,050 +0.04(+1.74%)
Jul 28, 2020 2.327 2.440 2.260 2.300 21,732 +0.00(+0.00%)
Jul 27, 2020 2.310 2.400 2.283 2.300 3,188 -0.01(-0.44%)
Jul 24, 2020 2.480 2.480 2.270 2.310 8,800 -0.08(-3.34%)
Jul 23, 2020 2.410 2.490 2.280 2.390 13,058 +0.00(+0.00%)
Jul 22, 2020 2.255 2.460 2.255 2.390 59,439 +0.13(+5.75%)
Jul 21, 2020 2.190 2.280 2.166 2.260 35,969 +0.05(+2.27%)
Jul 20, 2020 2.270 2.360 2.180 2.210 29,147 -0.08(-3.50%)
Jul 17, 2020 2.160 2.450 2.160 2.290 132,400 +0.12(+5.53%)
Jul 16, 2020 2.170 2.240 2.120 2.170 54,546 +0.07(+3.33%)
Jul 15, 2020 2.170 2.250 2.100 2.100 71,061 -0.07(-3.23%)
Jul 14, 2020 2.130 2.280 2.105 2.170 95,368 +0.03(+1.40%)
Jul 13, 2020 2.210 2.270 2.110 2.140 51,781 -0.13(-5.74%)
Jul 10, 2020 2.190 2.320 2.160 2.270 68,800 +0.08(+3.67%)
Jul 09, 2020 2.260 2.330 2.160 2.190 45,425 +0.01(+0.46%)
Jul 08, 2020 2.260 2.330 2.150 2.180 49,149 -0.15(-6.44%)
Jul 07, 2020 2.360 2.380 2.240 2.330 120,018 -0.07(-2.92%)
Jul 06, 2020 2.530 2.530 2.290 2.400 93,346 +0.07(+3.00%)
Jul 02, 2020 2.420 2.420 2.215 2.330 33,600 -0.11(-4.51%)
Jul 01, 2020 2.310 2.470 2.310 2.440 83,151 +0.00(+0.00%)
Jun 30, 2020 3.130 3.210 2.240 2.440 699,458 +0.11(+4.72%)
Jun 29, 2020 2.180 2.530 2.150 2.330 77,783 +0.12(+5.67%)
Jun 26, 2020 2.380 2.380 2.170 2.205 42,600 -0.19(-8.12%)
Jun 25, 2020 2.480 2.700 2.250 2.400 52,360 -0.16(-6.25%)
Jun 24, 2020 2.680 2.800 2.440 2.560 74,641 -0.14(-5.19%)
Jun 23, 2020 2.950 3.000 2.580 2.700 110,233 -0.44(-14.01%)
Jun 22, 2020 3.120 3.270 2.880 3.140 245,064 -0.56(-15.14%)
Jun 19, 2020 4.150 4.940 3.040 3.700 3,281,100 +0.55(+17.46%)
Jun 18, 2020 2.760 3.260 2.600 3.150 500,707 +0.37(+13.31%)
Jun 17, 2020 4.980 5.400 2.540 2.780 6,462,610 +0.43(+18.30%)
Jun 16, 2020 2.090 2.460 2.000 2.350 79,734 +0.26(+12.44%)
Jun 15, 2020 2.100 2.140 2.010 2.090 11,779 -0.05(-2.34%)
Jun 12, 2020 2.920 2.920 2.000 2.140 118,000 -0.35(-14.06%)
Jun 11, 2020 2.230 3.900 1.880 2.490 1,340,801 +0.60(+31.75%)
Jun 10, 2020 1.900 2.190 1.890 1.890 21,102 -0.13(-6.44%)
Jun 09, 2020 2.100 2.100 1.910 2.020 3,461 -0.07(-3.35%)
Jun 08, 2020 2.040 2.115 1.910 2.090 14,915 +0.15(+7.73%)
Jun 05, 2020 1.910 2.005 1.879 1.940 5,300 +0.09(+4.86%)
Jun 04, 2020 1.800 1.850 1.800 1.850 1,786 +0.05(+2.78%)
Jun 03, 2020 1.870 1.870 1.800 1.800 799 -0.09(-4.82%)
Jun 02, 2020 1.879 1.891 1.860 1.891 629 -0.02(-1.07%)
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.