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 (%)
Dec 30, 2022 3.860 4.249 3.830 4.090 4,643 -0.10(-2.39%)
Dec 29, 2022 4.320 4.320 4.190 4.190 547 +0.23(+5.81%)
Dec 28, 2022 4.180 4.200 3.960 3.960 2,219 -0.02(-0.50%)
Dec 27, 2022 4.370 4.370 3.980 3.980 2,669 -0.24(-5.67%)
Dec 23, 2022 4.219 4.219 4.219 4.219 642 +0.27(+6.82%)
Dec 21, 2022 3.950 91 +0.04(+1.02%)
Dec 20, 2022 4.030 4.030 3.910 3.910 5,917 +0.00(+0.00%)
Dec 19, 2022 4.000 4.016 3.910 3.910 13,629 -0.01(-0.26%)
Dec 16, 2022 4.050 4.190 3.920 3.920 44,325 -0.13(-3.21%)
Dec 15, 2022 4.230 4.230 4.050 4.050 28,771 -0.18(-4.26%)
Dec 14, 2022 4.430 4.430 4.230 4.230 9,339 -0.11(-2.47%)
Dec 13, 2022 4.440 4.440 4.250 4.337 5,055 -0.04(-0.98%)
Dec 12, 2022 4.370 4.380 4.350 4.380 1,606 -0.06(-1.35%)
Dec 09, 2022 4.400 4.450 4.360 4.440 6,895 -0.01(-0.22%)
Dec 08, 2022 4.370 4.450 4.373 4.450 14,075 +0.10(+2.30%)
Dec 07, 2022 4.370 4.380 4.324 4.350 2,882 -0.03(-0.68%)
Dec 06, 2022 4.330 4.380 4.330 4.380 1,005 +0.04(+0.81%)
Dec 05, 2022 4.380 4.380 4.330 4.345 6,495 -0.02(-0.34%)
Dec 02, 2022 4.368 4.368 4.360 4.360 531 +0.01(+0.23%)
Dec 01, 2022 4.380 4.490 4.350 4.350 1,543 -0.10(-2.25%)
Nov 30, 2022 4.330 4.450 4.330 4.450 604 +0.04(+0.91%)
Nov 29, 2022 4.500 4.600 4.410 4.410 3,774 -0.12(-2.65%)
Nov 28, 2022 4.500 4.530 4.500 4.530 456 +0.03(+0.67%)
Nov 25, 2022 4.500 4.500 4.500 4.500 226 -0.04(-0.88%)
Nov 23, 2022 4.520 4.545 4.520 4.540 893 +0.03(+0.67%)
Nov 22, 2022 4.540 4.630 4.510 4.510 586 -0.10(-2.17%)
Nov 21, 2022 4.610 4.610 4.610 4.610 538 -0.01(-0.16%)
Nov 18, 2022 4.617 4.617 4.617 4.617 140 +0.06(+1.26%)
Nov 17, 2022 4.650 4.700 4.560 4.560 5,834 -0.14(-2.98%)
Nov 16, 2022 4.650 4.800 4.650 4.700 50,058 +0.17(+3.64%)
Nov 15, 2022 4.560 4.670 4.350 4.535 15,115 +0.11(+2.57%)
Nov 14, 2022 4.660 4.660 4.421 4.421 66,440 -0.26(-5.63%)
Nov 11, 2022 4.590 4.690 4.560 4.685 10,510 +0.13(+2.74%)
Nov 10, 2022 4.600 4.660 4.510 4.560 41,962 +0.05(+1.11%)
Nov 09, 2022 4.530 4.530 4.500 4.510 3,889 +0.00(+0.11%)
Nov 08, 2022 4.500 4.514 4.500 4.505 843 -0.02(-0.44%)
Nov 07, 2022 4.550 4.550 4.525 4.525 3,808 -0.05(-1.20%)
Nov 04, 2022 4.550 4.600 4.550 4.580 10,727 +0.03(+0.66%)
Nov 03, 2022 4.480 4.600 4.480 4.550 20,557 +0.10(+2.36%)
Nov 02, 2022 4.500 4.507 4.354 4.445 15,327 -0.05(-1.22%)
Nov 01, 2022 4.380 4.500 4.280 4.500 17,914 +0.24(+5.63%)
Oct 31, 2022 4.390 4.500 4.250 4.260 7,551 -0.02(-0.47%)
Oct 28, 2022 4.270 4.400 4.270 4.280 1,145 -0.07(-1.61%)
Oct 27, 2022 4.440 4.490 4.330 4.350 9,740 -0.03(-0.68%)
Oct 26, 2022 4.320 4.390 4.291 4.380 5,142 -0.01(-0.23%)
Oct 25, 2022 4.170 4.420 4.170 4.390 7,391 +0.20(+4.77%)
Oct 24, 2022 4.200 4.205 4.190 4.190 2,793 +0.02(+0.56%)
Oct 20, 2022 4.167 161 +0.01(+0.16%)
Oct 19, 2022 4.150 4.160 4.150 4.160 772 -0.08(-1.77%)
Oct 18, 2022 4.120 4.235 4.120 4.235 1,483 +0.07(+1.56%)
Oct 17, 2022 4.180 4.200 4.160 4.170 3,767 -0.12(-2.79%)
Oct 14, 2022 4.130 4.290 4.130 4.290 1,316 +0.14(+3.37%)
Oct 12, 2022 4.150 135 +0.03(+0.73%)
Oct 11, 2022 4.170 4.170 4.120 4.120 655 +0.01(+0.24%)
Oct 10, 2022 4.130 4.130 4.110 4.110 1,038 -0.02(-0.48%)
Oct 07, 2022 4.110 4.175 4.110 4.130 4,073 +0.02(+0.49%)
Oct 06, 2022 4.173 4.173 4.110 4.110 977 +0.00(+0.00%)
Oct 05, 2022 4.145 4.180 4.110 4.110 1,508 +0.00(+0.00%)
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.