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, 2023 3.200 3.200 3.110 3.110 1,475 -0.09(-2.81%)
Aug 30, 2023 3.120 3.260 3.090 3.200 2,377 +0.00(+0.00%)
Aug 29, 2023 3.120 3.270 3.120 3.200 9,005 +0.01(+0.31%)
Aug 28, 2023 3.190 3.190 3.180 3.190 3,075 +0.04(+1.22%)
Aug 25, 2023 3.180 3.180 3.150 3.151 4,778 -0.03(-0.90%)
Aug 24, 2023 3.170 3.180 3.150 3.180 1,548 +0.00(+0.00%)
Aug 23, 2023 3.100 3.180 2.980 3.180 8,235 +0.00(+0.00%)
Aug 22, 2023 3.120 3.180 3.120 3.180 2,695 +0.02(+0.63%)
Aug 21, 2023 3.120 3.180 3.120 3.160 3,676 +0.04(+1.28%)
Aug 18, 2023 2.900 3.150 2.850 3.120 15,970 +0.02(+0.65%)
Aug 17, 2023 3.040 3.100 2.970 3.100 2,979 +0.00(+0.00%)
Aug 16, 2023 2.992 3.100 2.905 3.100 1,345 +0.10(+3.33%)
Aug 15, 2023 3.000 3.000 2.950 3.000 5,936 +0.00(+0.00%)
Aug 14, 2023 3.000 3.000 2.940 3.000 5,867 +0.00(+0.00%)
Aug 11, 2023 3.000 3.000 3.000 3.000 17,112 +0.00(+0.00%)
Aug 10, 2023 3.000 3.050 2.988 3.000 35,620 +0.09(+3.09%)
Aug 09, 2023 3.000 3.000 2.880 2.910 7,440 +0.03(+1.04%)
Aug 08, 2023 3.000 3.060 2.880 2.880 5,299 -0.08(-2.70%)
Aug 07, 2023 3.010 3.010 2.960 2.960 4,258 -0.19(-6.03%)
Aug 04, 2023 3.150 3.150 3.150 3.150 339 +0.02(+0.64%)
Aug 03, 2023 3.150 3.165 3.120 3.130 28,943 -0.04(-1.26%)
Aug 02, 2023 3.170 3.170 3.170 3.170 359 -0.01(-0.31%)
Aug 01, 2023 2.950 3.190 2.950 3.180 3,989 +0.03(+0.95%)
Jul 31, 2023 3.040 3.164 3.040 3.150 3,283 +0.11(+3.62%)
Jul 28, 2023 3.000 3.040 2.975 3.040 11,044 -0.11(-3.49%)
Jul 27, 2023 3.000 3.150 3.000 3.150 6,125 +0.10(+3.28%)
Jul 26, 2023 3.000 3.050 2.952 3.050 489 +0.10(+3.39%)
Jul 25, 2023 2.960 2.960 2.950 2.950 815 -0.05(-1.67%)
Jul 21, 2023 3.000 225 -0.05(-1.64%)
Jul 20, 2023 2.990 3.050 2.980 3.050 6,132 +0.00(+0.00%)
Jul 19, 2023 2.991 3.050 2.955 3.050 8,802 +0.05(+1.67%)
Jul 18, 2023 2.890 3.000 2.890 3.000 5,023 +0.10(+3.45%)
Jul 17, 2023 2.910 3.040 2.900 2.900 6,783 +0.00(+0.00%)
Jul 14, 2023 2.950 2.950 2.900 2.900 10,088 -0.09(-3.01%)
Jul 13, 2023 2.920 3.050 2.920 2.990 3,251 +0.07(+2.22%)
Jul 12, 2023 2.880 3.035 2.880 2.925 5,173 -0.04(-1.18%)
Jul 11, 2023 2.950 2.960 2.950 2.960 1,057 +0.04(+1.37%)
Jul 10, 2023 2.910 3.050 2.910 2.920 59,946 -0.11(-3.63%)
Jul 07, 2023 2.990 3.030 2.900 3.030 5,969 +0.08(+2.71%)
Jul 06, 2023 2.880 3.080 2.880 2.950 2,066 +0.06(+2.08%)
Jul 05, 2023 2.970 3.000 2.880 2.890 2,866 -0.11(-3.67%)
Jul 03, 2023 2.960 3.040 2.960 3.000 4,422 +0.12(+4.17%)
Jun 30, 2023 2.858 2.951 2.858 2.880 2,207 -0.02(-0.69%)
Jun 29, 2023 2.964 2.992 2.840 2.900 7,655 +0.03(+1.05%)
Jun 28, 2023 2.990 2.990 2.865 2.870 3,982 -0.13(-4.33%)
Jun 27, 2023 3.000 3.000 3.000 3.000 393 +0.08(+2.56%)
Jun 26, 2023 2.980 2.980 2.925 2.925 1,332 -0.04(-1.18%)
Jun 23, 2023 2.870 2.980 2.860 2.960 1,512 -0.04(-1.33%)
Jun 22, 2023 2.940 3.000 2.880 3.000 1,301 +0.10(+3.44%)
Jun 21, 2023 2.940 2.970 2.860 2.900 8,742 +0.02(+0.69%)
Jun 20, 2023 2.990 3.030 2.880 2.880 3,977 -0.01(-0.35%)
Jun 16, 2023 3.060 3.080 2.890 2.890 4,209 -0.20(-6.47%)
Jun 15, 2023 3.300 3.300 3.080 3.090 1,517 +0.00(+0.00%)
Jun 14, 2023 3.300 3.310 3.090 3.090 2,006 +0.04(+1.31%)
Jun 13, 2023 3.280 3.280 3.050 3.050 1,973 +0.01(+0.26%)
Jun 12, 2023 3.170 3.200 3.042 3.042 7,388 -0.28(-8.37%)
Jun 09, 2023 3.360 3.360 3.320 3.320 765 +0.09(+2.79%)
Jun 08, 2023 3.290 3.340 3.200 3.230 2,268 +0.23(+7.85%)
Jun 06, 2023 2.995 218 +0.08(+2.92%)
Jun 05, 2023 3.050 3.050 2.910 2.910 8,943 -0.03(-1.02%)
Jun 02, 2023 2.950 2.990 2.930 2.940 3,818 +0.09(+3.16%)
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.