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

Optimumbank Hlds (NQ: OPHC )

4.380 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 29, 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 (%)
Jan 29, 2021 3.460 4.150 3.350 3.660 292,900 +0.33(+9.91%)
Jan 28, 2021 3.520 3.690 3.320 3.330 38,043 -0.26(-7.24%)
Jan 27, 2021 3.690 3.940 3.410 3.590 210,437 -0.12(-3.23%)
Jan 26, 2021 3.620 4.100 3.620 3.710 551,035 +0.14(+3.92%)
Jan 25, 2021 3.730 3.730 3.420 3.570 34,142 -0.13(-3.51%)
Jan 22, 2021 3.500 3.700 3.450 3.700 12,100 +0.14(+3.93%)
Jan 21, 2021 3.600 3.600 3.400 3.560 35,576 -0.10(-2.73%)
Jan 20, 2021 3.700 3.715 3.570 3.660 12,394 -0.04(-1.08%)
Jan 19, 2021 3.700 3.750 3.510 3.700 35,084 -0.02(-0.67%)
Jan 15, 2021 3.880 3.937 3.550 3.725 32,900 -0.12(-3.25%)
Jan 14, 2021 3.610 3.910 3.600 3.850 38,837 +0.13(+3.54%)
Jan 13, 2021 3.840 3.930 3.620 3.719 19,970 -0.17(-4.41%)
Jan 12, 2021 3.710 3.940 3.610 3.890 113,713 +0.15(+4.01%)
Jan 11, 2021 3.460 3.790 3.460 3.740 25,393 +0.19(+5.35%)
Jan 08, 2021 3.560 3.850 3.420 3.550 64,500 +0.02(+0.57%)
Jan 07, 2021 3.600 3.600 3.380 3.530 12,634 -0.01(-0.28%)
Jan 06, 2021 3.260 3.610 3.260 3.540 39,584 +0.16(+4.59%)
Jan 05, 2021 3.450 3.491 3.260 3.385 22,802 -0.04(-1.18%)
Jan 04, 2021 3.424 3.680 3.390 3.425 36,990 +0.05(+1.63%)
Dec 31, 2020 3.370 3.370 3.370 193,396 -0.08(-2.32%)
Dec 30, 2020 3.283 3.750 3.283 3.450 193,396 +0.03(+0.88%)
Dec 29, 2020 3.360 3.700 3.160 3.420 129,347 +0.12(+3.64%)
Dec 28, 2020 3.390 3.390 3.100 3.300 41,195 +0.02(+0.61%)
Dec 24, 2020 3.020 3.970 3.000 3.280 436,100 +0.22(+7.36%)
Dec 23, 2020 2.990 3.130 2.970 3.055 11,683 +0.08(+2.86%)
Dec 22, 2020 3.080 3.090 2.930 2.970 13,865 -0.10(-3.26%)
Dec 21, 2020 3.090 3.090 2.861 3.070 39,121 -0.03(-0.97%)
Dec 18, 2020 3.140 3.220 3.071 3.100 26,700 +0.01(+0.32%)
Dec 17, 2020 3.000 3.470 3.000 3.090 100,845 +0.12(+4.04%)
Dec 16, 2020 2.960 3.000 2.850 2.970 9,227 +0.06(+1.92%)
Dec 15, 2020 2.870 3.020 2.800 2.914 50,046 +0.10(+3.70%)
Dec 14, 2020 2.963 2.963 2.810 2.810 10,344 +0.01(+0.36%)
Dec 11, 2020 2.820 2.860 2.800 2.800 10,000 -0.06(-2.10%)
Dec 10, 2020 2.880 2.980 2.800 2.860 10,780 +0.01(+0.35%)
Dec 09, 2020 2.920 3.020 2.850 2.850 15,519 -0.07(-2.40%)
Dec 08, 2020 3.070 3.130 2.820 2.920 41,853 -0.21(-6.71%)
Dec 07, 2020 3.100 3.580 3.010 3.130 202,186 +0.04(+1.29%)
Dec 04, 2020 3.140 3.142 3.071 3.090 4,300 -0.06(-2.03%)
Dec 03, 2020 3.150 3.170 3.029 3.154 6,534 +0.01(+0.45%)
Dec 02, 2020 3.190 3.270 3.100 3.140 7,774 +0.02(+0.64%)
Dec 01, 2020 3.100 3.120 3.100 3.120 2,620 -0.02(-0.64%)
Nov 30, 2020 3.140 3.400 3.120 3.140 84,080 +0.04(+1.29%)
Nov 27, 2020 3.052 3.117 3.052 3.100 8,900 -0.10(-2.98%)
Nov 25, 2020 3.260 3.400 3.140 3.195 50,600 -0.06(-1.69%)
Nov 24, 2020 3.050 3.486 3.050 3.250 61,733 +0.13(+4.00%)
Nov 23, 2020 3.162 3.162 2.946 3.125 19,286 -0.02(-0.48%)
Nov 20, 2020 3.080 3.150 3.080 3.140 6,300 +0.06(+1.95%)
Nov 19, 2020 3.080 3.080 3.080 3.080 193 -0.05(-1.57%)
Nov 18, 2020 3.102 3.150 3.094 3.129 3,830 +0.10(+3.27%)
Nov 17, 2020 3.020 3.060 2.920 3.030 9,446 +0.03(+1.00%)
Nov 16, 2020 3.027 3.046 3.000 3.000 1,119 +0.01(+0.33%)
Nov 13, 2020 3.010 3.100 2.970 2.990 8,100 +0.08(+2.75%)
Nov 12, 2020 3.000 3.010 2.910 2.910 4,821 -0.10(-3.32%)
Nov 11, 2020 3.130 3.200 3.010 3.010 14,038 -0.14(-4.44%)
Nov 10, 2020 2.820 3.170 2.820 3.150 66,038 +0.34(+12.10%)
Nov 09, 2020 2.800 3.270 2.790 2.810 120,274 +0.00(+0.00%)
Nov 06, 2020 2.783 2.880 2.741 2.810 2,500 +0.04(+1.34%)
Nov 05, 2020 2.740 2.830 2.700 2.773 1,147 -0.09(-3.05%)
Nov 04, 2020 2.730 2.870 2.730 2.860 6,430 +0.03(+1.06%)
Nov 03, 2020 2.850 2.850 2.790 2.830 2,333 +0.02(+0.71%)
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.