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

Optimumbank Hlds (NQ: OPHC )

4.400 +0.020 (+0.46%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 30, 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 (%)
Dec 31, 2019 2.774 2.899 2.761 2.770 4,200 -0.07(-2.38%)
Dec 30, 2019 2.820 2.875 2.820 2.837 1,574 -0.02(-0.68%)
Dec 27, 2019 2.873 2.873 2.857 2.857 300 -0.00(-0.09%)
Dec 26, 2019 2.760 2.859 2.760 2.859 2,106 -0.08(-2.74%)
Dec 24, 2019 2.940 2.940 2.940 35 +0.00(+0.00%)
Dec 23, 2019 2.950 2.950 2.940 2.940 596 +0.07(+2.26%)
Dec 20, 2019 2.875 2.875 2.875 131 +0.00(+0.00%)
Dec 19, 2019 2.990 2.990 2.860 2.875 1,715 -0.17(-5.71%)
Dec 18, 2019 2.760 3.200 2.760 3.049 2,566 -0.10(-3.21%)
Dec 17, 2019 3.150 3.150 3.150 3.150 687 +0.00(+0.00%)
Dec 16, 2019 3.150 3.150 3.002 3.150 865 -0.05(-1.56%)
Dec 13, 2019 3.000 3.200 2.966 3.200 11,600 +0.24(+8.11%)
Dec 12, 2019 2.915 3.100 2.915 2.960 2,070 +0.10(+3.43%)
Dec 11, 2019 2.750 3.113 2.750 2.862 1,120 +0.11(+4.07%)
Dec 10, 2019 2.750 2.750 2.750 60 +0.00(+0.00%)
Dec 09, 2019 2.750 2.750 2.750 107 +0.00(+0.00%)
Dec 06, 2019 2.945 2.945 2.750 2.750 500 -0.22(-7.54%)
Dec 05, 2019 2.974 2.974 2.974 2.974 247 -0.03(-0.85%)
Dec 04, 2019 3.000 3.000 3.000 3.000 1,187 +0.22(+7.76%)
Dec 03, 2019 2.784 2.784 2.784 2.784 702 -0.01(-0.19%)
Dec 02, 2019 2.780 2.789 2.773 2.789 1,413 +0.01(+0.33%)
Nov 29, 2019 2.765 2.800 2.763 2.780 2,200 -0.09(-3.29%)
Nov 27, 2019 2.933 2.933 2.784 2.874 2,200 -0.01(-0.45%)
Nov 26, 2019 2.850 2.888 2.850 2.888 1,591 -0.06(-2.12%)
Nov 25, 2019 2.950 2.950 2.950 68 +0.00(+0.00%)
Nov 22, 2019 2.830 2.950 2.830 2.950 1,500 +0.00(+0.00%)
Nov 21, 2019 2.950 2.950 2.950 276 +0.00(+0.00%)
Nov 19, 2019 2.950 2.950 2.950 0 -0.10(-3.28%)
Nov 15, 2019 3.050 3.050 3.050 0 -0.10(-3.17%)
Nov 14, 2019 3.150 3.150 3.150 3 +0.00(+0.00%)
Nov 13, 2019 3.150 3.150 3.150 3.150 1,041 +0.09(+2.88%)
Nov 12, 2019 3.031 3.150 2.986 3.062 2,401 -0.09(-2.80%)
Nov 11, 2019 3.140 3.150 2.977 3.150 4,100 +0.05(+1.77%)
Nov 08, 2019 3.095 3.095 3.095 128 +0.00(+0.00%)
Nov 07, 2019 3.077 3.130 2.910 3.095 4,509 -0.02(-0.79%)
Nov 06, 2019 2.920 3.120 2.920 3.120 1,419 -0.14(-4.29%)
Nov 05, 2019 3.260 3.260 3.260 3.260 104 +0.19(+6.19%)
Nov 04, 2019 3.284 3.284 2.950 3.070 2,784 +0.02(+0.72%)
Nov 01, 2019 3.200 3.200 2.863 3.048 2,900 +0.17(+5.83%)
Oct 31, 2019 3.280 3.290 2.880 2.880 5,829 -0.18(-5.93%)
Oct 30, 2019 3.201 3.201 2.984 3.061 716 -0.11(-3.55%)
Oct 29, 2019 3.231 3.231 2.962 3.174 2,584 +0.01(+0.19%)
Oct 28, 2019 3.200 3.400 3.100 3.168 18,937 -0.18(-5.43%)
Oct 25, 2019 3.360 3.390 3.200 3.350 8,300 -0.01(-0.30%)
Oct 24, 2019 3.300 3.500 3.200 3.360 36,984 +0.15(+4.67%)
Oct 23, 2019 3.110 3.240 3.100 3.210 4,404 -0.05(-1.45%)
Oct 22, 2019 3.230 3.285 3.040 3.257 4,852 +0.12(+3.74%)
Oct 21, 2019 2.990 3.217 2.955 3.140 12,739 +0.19(+6.44%)
Oct 18, 2019 2.930 3.080 2.860 2.950 5,300 +0.00(+0.00%)
Oct 17, 2019 2.900 2.950 2.900 2.950 2,016 -0.25(-7.81%)
Oct 16, 2019 2.970 3.396 2.800 3.200 32,135 -0.12(-3.61%)
Oct 15, 2019 3.120 3.320 2.940 3.320 2,479 +0.08(+2.47%)
Oct 14, 2019 3.240 3.240 3.240 97 +0.00(+0.00%)
Oct 11, 2019 3.310 3.310 3.050 3.240 1,200 +0.16(+5.19%)
Oct 10, 2019 3.320 3.320 3.000 3.080 12,708 -0.06(-1.91%)
Oct 09, 2019 2.970 3.140 2.970 3.140 1,036 -0.01(-0.32%)
Oct 08, 2019 3.190 3.240 2.930 3.150 15,220 -0.10(-3.08%)
Oct 07, 2019 2.880 3.370 2.880 3.250 14,574 +0.20(+6.56%)
Oct 04, 2019 3.450 3.450 2.950 3.050 10,900 -0.10(-3.17%)
Oct 03, 2019 3.153 3.153 3.020 3.150 605 +0.14(+4.65%)
Oct 02, 2019 3.400 3.400 2.980 3.010 13,751 -0.28(-8.51%)
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.