Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optimumbank Hlds (NQ: OPHC )

4.340 +0.040 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2017 6.340 6.840 6.000 6.220 47,077 -0.08(-1.27%)
Nov 29, 2017 6.870 6.870 6.000 6.300 70,872 -0.45(-6.67%)
Nov 28, 2017 8.300 8.850 6.450 6.750 602,398 -1.55(-18.67%)
Nov 27, 2017 6.390 8.600 5.850 8.300 842,759 +2.04(+32.59%)
Nov 24, 2017 5.990 7.800 5.710 6.260 517,492 +0.25(+4.16%)
Nov 22, 2017 5.750 6.490 5.510 6.010 94,891 +0.06(+0.99%)
Nov 21, 2017 6.760 7.240 5.876 5.951 320,270 -1.80(-23.21%)
Nov 20, 2017 4.630 9.740 4.267 7.750 3,814,459 +2.77(+55.63%)
Nov 17, 2017 5.850 6.570 4.770 4.980 496,107 -3.27(-39.64%)
Nov 16, 2017 2.820 13.94 2.700 8.250 3,037,531 +5.78(+234.01%)
Nov 15, 2017 2.132 2.850 2.130 2.470 40,979 +0.40(+19.32%)
Nov 14, 2017 2.070 2.230 1.950 2.070 12,894 +0.05(+2.48%)
Nov 13, 2017 2.035 2.080 1.920 2.020 6,998 -0.08(-3.81%)
Nov 10, 2017 2.389 2.390 2.060 2.100 13,891 -0.19(-8.16%)
Nov 09, 2017 1.900 3.970 1.890 2.287 227,387 +0.43(+22.94%)
Nov 08, 2017 1.900 1.900 1.860 1.860 304 -0.01(-0.80%)
Nov 07, 2017 1.875 1.875 1.875 1.875 1,001 -0.03(-1.33%)
Nov 06, 2017 1.890 1.900 1.890 1.900 1,840 +0.01(+0.54%)
Nov 03, 2017 1.910 1.910 1.890 1.890 1,326 +0.00(+0.00%)
Nov 02, 2017 1.890 1.890 1.890 1.890 102 +0.00(+0.03%)
Oct 31, 2017 1.889 1.889 1.889 11 -0.02(-1.08%)
Oct 30, 2017 1.910 1.910 1.910 1.910 1,083 +0.03(+1.60%)
Oct 25, 2017 1.880 1.880 1.880 9 +0.02(+0.82%)
Oct 24, 2017 1.860 1.865 1.860 1.865 1,008 +0.01(+0.80%)
Oct 23, 2017 2.000 2.000 1.850 1.850 3,102 -0.13(-6.57%)
Oct 20, 2017 1.980 2.020 1.970 1.980 4,672 -0.05(-2.46%)
Oct 19, 2017 2.060 2.070 2.030 2.030 1,730 -0.05(-2.22%)
Oct 17, 2017 2.076 2.076 2.076 3 +0.12(+5.92%)
Oct 13, 2017 1.960 1.960 1.960 46 -0.03(-1.51%)
Oct 12, 2017 1.970 2.027 1.970 1.990 4,056 +0.02(+1.02%)
Oct 10, 2017 1.970 1.970 1.970 219 +0.00(+0.00%)
Oct 09, 2017 1.970 1.970 1.970 1.970 179 -0.01(-0.51%)
Oct 06, 2017 2.030 2.070 1.980 1.980 6,714 -0.08(-3.96%)
Oct 05, 2017 2.030 2.062 2.030 2.062 3,059 +0.01(+0.57%)
Oct 04, 2017 2.080 2.170 2.050 2.050 8,497 -0.04(-1.91%)
Oct 03, 2017 2.090 2.096 2.080 2.090 2,272 +0.01(+0.48%)
Sep 29, 2017 2.080 2.080 2.080 81 +0.11(+5.58%)
Sep 27, 2017 1.970 1.970 1.970 5 -0.06(-2.96%)
Sep 21, 2017 2.030 2.030 2.030 4 -0.12(-5.58%)
Sep 20, 2017 2.210 2.230 2.080 2.150 5,024 -0.05(-2.12%)
Sep 19, 2017 2.244 2.260 2.190 2.197 4,477 -0.10(-4.50%)
Sep 18, 2017 2.290 2.300 2.290 2.300 585 -0.06(-2.54%)
Sep 15, 2017 2.280 2.360 2.210 2.360 2,260 +0.18(+8.26%)
Sep 14, 2017 2.060 2.180 2.060 2.180 1,298 +0.10(+4.82%)
Sep 13, 2017 2.080 2.080 2.040 2.080 8,011 -0.00(-0.01%)
Sep 12, 2017 2.010 2.080 2.010 2.080 4,210 +0.01(+0.48%)
Sep 11, 2017 2.040 2.070 2.040 2.070 419 +0.04(+1.92%)
Sep 07, 2017 2.031 2.031 2.031 86 -0.08(-3.74%)
Sep 06, 2017 2.130 2.150 2.110 2.110 2,583 -0.04(-1.86%)
Sep 05, 2017 2.110 2.150 2.110 2.150 310 -0.09(-3.97%)
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.