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

Optimumbank Hlds (NQ: OPHC )

4.370 +0.150 (+3.55%)
Streaming Delayed Price Updated: 9:30 AM 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 28, 2017 2.850 3.140 2.500 3.000 3,887 +0.20(+7.02%)
Apr 27, 2017 2.351 3.330 2.351 2.803 35,619 +0.49(+21.35%)
Apr 26, 2017 2.410 2.410 2.300 2.310 3,454 +0.06(+2.67%)
Apr 25, 2017 2.349 2.550 2.250 2.250 4,435 -0.15(-6.25%)
Apr 24, 2017 2.360 2.420 2.350 2.400 2,582 -0.10(-4.00%)
Apr 21, 2017 2.460 2.880 2.320 2.500 28,788 +0.24(+10.62%)
Apr 20, 2017 2.420 2.420 2.240 2.260 17,363 -0.09(-3.83%)
Apr 19, 2017 2.490 2.500 2.250 2.350 9,026 +0.04(+1.73%)
Apr 18, 2017 2.610 2.799 2.110 2.310 37,480 -0.40(-14.76%)
Apr 17, 2017 2.630 3.000 2.630 2.710 16,464 -0.11(-4.00%)
Apr 13, 2017 2.910 2.955 2.620 2.823 4,097 -0.10(-3.33%)
Apr 12, 2017 3.100 3.100 2.910 2.920 1,952 -0.22(-7.10%)
Apr 11, 2017 3.080 3.178 3.070 3.143 4,744 +0.17(+5.83%)
Apr 10, 2017 3.040 3.367 2.970 2.970 23,692 -0.01(-0.34%)
Apr 07, 2017 3.290 3.400 2.910 2.980 35,656 -0.28(-8.59%)
Apr 06, 2017 3.280 3.300 3.260 3.260 8,569 +0.04(+1.24%)
Apr 05, 2017 3.230 3.400 3.180 3.220 38,228 +0.13(+4.28%)
Apr 04, 2017 3.070 3.220 3.020 3.088 10,821 -0.03(-1.03%)
Apr 03, 2017 3.000 3.120 3.000 3.120 4,038 -0.03(-0.94%)
Mar 31, 2017 3.210 3.330 3.140 3.150 3,552 +0.15(+4.98%)
Mar 30, 2017 2.950 3.000 2.950 3.000 1,176 +0.09(+3.09%)
Mar 29, 2017 2.950 3.010 2.910 2.910 2,262 -0.17(-5.52%)
Mar 28, 2017 3.350 3.350 3.070 3.080 15,681 -0.28(-8.33%)
Mar 27, 2017 3.360 3.360 3.360 3.360 1,718 -0.10(-2.89%)
Mar 24, 2017 3.724 3.724 3.460 3.460 2,315 +0.00(+0.00%)
Mar 23, 2017 3.640 3.640 3.460 3.460 9,162 -0.14(-3.89%)
Mar 22, 2017 3.695 3.700 3.600 3.600 1,393 -0.19(-5.13%)
Mar 21, 2017 3.640 3.795 3.620 3.795 2,072 +0.01(+0.20%)
Mar 20, 2017 3.762 3.787 3.760 3.787 2,102 +0.04(+0.98%)
Mar 17, 2017 3.880 3.880 3.743 3.750 1,803 -0.13(-3.35%)
Mar 14, 2017 3.880 3.880 3.880 206 +0.03(+0.78%)
Mar 13, 2017 3.850 3.850 3.850 3.850 101 +0.00(+0.00%)
Mar 10, 2017 3.780 3.850 3.740 3.850 1,041 +0.02(+0.52%)
Mar 09, 2017 3.780 3.880 3.699 3.830 5,123 -0.06(-1.54%)
Mar 07, 2017 3.890 3.890 3.890 9 -0.01(-0.26%)
Mar 06, 2017 3.900 3.900 3.900 3.900 202 -0.08(-2.08%)
Mar 03, 2017 4.020 4.020 3.983 3.983 691 +0.08(+2.13%)
Mar 02, 2017 4.096 4.096 3.900 3.900 422 -0.03(-0.76%)
Mar 01, 2017 4.140 4.140 3.910 3.930 1,055 -0.21(-5.07%)
Feb 28, 2017 3.990 4.180 3.929 4.140 2,961 -0.04(-0.96%)
Feb 27, 2017 4.030 4.180 4.010 4.180 1,868 +0.19(+4.81%)
Feb 24, 2017 4.000 4.000 3.852 3.988 2,584 +0.12(+3.09%)
Feb 23, 2017 4.070 4.070 3.810 3.869 3,472 -0.14(-3.38%)
Feb 22, 2017 4.050 4.200 3.770 4.004 11,362 +0.09(+2.40%)
Feb 21, 2017 3.770 4.090 3.750 3.910 20,716 +0.04(+1.14%)
Feb 17, 2017 3.866 3.866 3.866 0 -0.04(-1.13%)
Feb 16, 2017 3.912 3.912 3.620 3.910 2,905 +0.06(+1.56%)
Feb 15, 2017 4.068 4.098 3.850 3.850 16,213 +0.00(+0.00%)
Feb 14, 2017 4.000 4.063 3.850 3.850 13,258 -0.12(-3.02%)
Feb 13, 2017 3.850 4.000 3.850 3.970 4,419 +0.10(+2.58%)
Feb 10, 2017 3.974 4.165 3.850 3.870 5,777 -0.01(-0.26%)
Feb 09, 2017 3.940 4.200 3.880 3.880 30,455 -0.03(-0.73%)
Feb 08, 2017 3.909 3.909 3.909 3.909 530 -0.05(-1.31%)
Feb 07, 2017 3.876 4.005 3.870 3.960 13,928 +0.09(+2.33%)
Feb 06, 2017 3.877 3.960 3.858 3.870 12,563 -0.01(-0.26%)
Feb 03, 2017 3.930 3.930 3.860 3.880 5,772 -0.04(-1.15%)
Feb 02, 2017 3.900 3.950 3.890 3.925 2,987 +0.07(+1.95%)
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.