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

Optimumbank Hlds (NQ: OPHC )

4.290 +0.070 (+1.66%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 8, 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 (%)
Apr 29, 2022 4.105 4.465 4.051 4.100 93,072 +0.00(+0.00%)
Apr 28, 2022 3.990 4.110 3.930 4.100 6,328 +0.01(+0.24%)
Apr 27, 2022 4.100 4.200 3.970 4.090 15,941 +0.03(+0.74%)
Apr 26, 2022 4.060 4.230 4.040 4.060 32,454 -0.11(-2.64%)
Apr 25, 2022 4.100 4.190 4.050 4.170 11,793 +0.06(+1.46%)
Apr 22, 2022 4.130 4.130 4.050 4.110 8,769 -0.05(-1.20%)
Apr 21, 2022 4.170 4.240 4.100 4.160 20,494 -0.01(-0.32%)
Apr 20, 2022 4.180 4.180 4.120 4.173 12,699 +0.08(+2.04%)
Apr 19, 2022 4.040 4.183 4.040 4.090 5,504 -0.13(-3.08%)
Apr 18, 2022 4.290 4.300 4.100 4.220 11,727 +0.00(+0.00%)
Apr 14, 2022 4.200 4.300 4.200 4.220 12,169 +0.02(+0.48%)
Apr 13, 2022 4.160 4.240 4.100 4.200 3,558 +0.00(+0.00%)
Apr 12, 2022 4.065 4.200 4.065 4.200 28,625 +0.07(+1.57%)
Apr 11, 2022 4.050 4.270 4.050 4.135 21,681 -0.06(-1.31%)
Apr 08, 2022 4.130 4.265 4.045 4.190 29,258 +0.03(+0.72%)
Apr 07, 2022 4.290 4.290 4.130 4.160 1,562 -0.08(-1.89%)
Apr 06, 2022 4.000 4.250 3.925 4.240 37,861 +0.20(+4.95%)
Apr 05, 2022 4.030 4.080 4.020 4.040 2,623 -0.00(-0.00%)
Apr 04, 2022 4.050 4.070 4.000 4.040 10,441 -0.04(-0.98%)
Apr 01, 2022 4.100 4.180 4.000 4.080 19,199 -0.13(-3.09%)
Mar 31, 2022 4.190 4.210 4.000 4.210 17,309 +0.08(+1.94%)
Mar 30, 2022 4.080 4.175 4.020 4.130 14,110 +0.06(+1.47%)
Mar 29, 2022 4.190 4.240 3.970 4.070 93,481 -0.12(-2.86%)
Mar 28, 2022 4.170 4.230 4.150 4.190 15,085 -0.01(-0.24%)
Mar 25, 2022 4.110 4.300 4.110 4.200 16,673 -0.09(-2.10%)
Mar 24, 2022 4.100 4.300 4.100 4.290 13,050 +0.20(+4.89%)
Mar 23, 2022 4.320 4.330 3.990 4.090 14,792 -0.23(-5.32%)
Mar 22, 2022 4.260 4.420 4.100 4.320 25,524 +0.11(+2.61%)
Mar 21, 2022 4.300 4.339 4.175 4.210 4,879 -0.08(-1.86%)
Mar 18, 2022 4.180 4.290 4.160 4.290 17,193 -0.01(-0.23%)
Mar 17, 2022 4.080 4.360 4.080 4.300 33,752 -0.02(-0.46%)
Mar 16, 2022 4.134 4.437 4.130 4.320 19,424 +0.02(+0.47%)
Mar 15, 2022 4.280 4.472 4.250 4.300 29,718 +0.00(+0.00%)
Mar 14, 2022 4.420 4.474 4.300 4.300 9,550 -0.10(-2.27%)
Mar 11, 2022 4.350 4.490 4.200 4.400 25,531 -0.10(-2.22%)
Mar 10, 2022 4.050 4.500 4.015 4.500 32,176 +0.43(+10.57%)
Mar 09, 2022 4.070 4.110 3.950 4.070 8,009 +0.01(+0.25%)
Mar 08, 2022 3.900 4.070 3.900 4.060 5,450 +0.02(+0.50%)
Mar 07, 2022 3.930 4.080 3.930 4.040 8,235 +0.01(+0.25%)
Mar 04, 2022 3.930 4.070 3.930 4.030 11,587 +0.06(+1.52%)
Mar 03, 2022 4.100 4.240 3.950 3.970 14,964 -0.09(-2.23%)
Mar 02, 2022 4.040 4.140 3.997 4.060 3,841 +0.12(+3.05%)
Mar 01, 2022 4.010 4.010 3.940 3.940 5,482 -0.10(-2.48%)
Feb 28, 2022 4.010 4.150 4.010 4.040 1,746 -0.14(-3.35%)
Feb 25, 2022 4.160 4.180 4.160 4.180 4,967 +0.11(+2.83%)
Feb 24, 2022 4.020 4.090 3.995 4.065 12,964 -0.03(-0.85%)
Feb 23, 2022 4.150 4.150 4.100 4.100 1,248 -0.10(-2.38%)
Feb 22, 2022 4.150 4.200 4.150 4.200 826 -0.00(-0.00%)
Feb 18, 2022 4.200 0 -0.04(-0.94%)
Feb 17, 2022 4.460 4.460 4.240 4.240 18,626 -0.22(-4.99%)
Feb 16, 2022 4.580 4.580 4.463 4.463 995 -0.02(-0.43%)
Feb 15, 2022 4.434 4.519 4.400 4.482 6,829 +0.17(+3.99%)
Feb 14, 2022 4.490 4.490 4.310 4.310 3,413 -0.15(-3.36%)
Feb 11, 2022 4.400 4.505 4.400 4.460 2,906 -0.01(-0.22%)
Feb 10, 2022 4.620 4.640 4.470 4.470 10,473 -0.20(-4.28%)
Feb 09, 2022 4.510 4.700 4.230 4.670 30,507 +0.20(+4.48%)
Feb 08, 2022 4.420 4.470 4.210 4.470 7,093 +0.13(+2.99%)
Feb 07, 2022 4.310 4.580 4.190 4.340 15,821 -0.09(-2.03%)
Feb 04, 2022 4.200 4.430 4.040 4.430 56,441 +0.18(+4.24%)
Feb 03, 2022 4.410 4.110 4.250 28,203 -0.20(-4.49%)
Feb 02, 2022 4.800 4.873 4.320 4.450 219,958 -0.45(-9.18%)
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.