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 (%)
Feb 28, 2020 3.000 3.000 2.825 2.825 3,100 -0.24(-7.75%)
Feb 27, 2020 3.294 3.294 3.063 3.063 518 -0.29(-8.57%)
Feb 26, 2020 3.450 3.450 3.150 3.350 3,722 -0.01(-0.30%)
Feb 25, 2020 3.194 3.450 3.194 3.360 6,209 +0.26(+8.39%)
Feb 24, 2020 3.135 3.440 2.880 3.100 631 -0.28(-8.28%)
Feb 21, 2020 3.335 3.400 3.335 3.380 700 -0.01(-0.29%)
Feb 20, 2020 3.256 3.390 3.256 3.390 1,331 +0.02(+0.49%)
Feb 19, 2020 3.220 3.390 3.220 3.373 1,302 +0.18(+5.75%)
Feb 18, 2020 2.950 3.210 2.880 3.190 5,557 +0.24(+8.14%)
Feb 14, 2020 2.950 2.950 2.950 2.950 1,300 +0.04(+1.20%)
Feb 13, 2020 2.950 2.950 2.915 2.915 1,543 -0.04(-1.19%)
Feb 12, 2020 2.950 2.950 2.939 2.950 1,600 +0.00(+0.00%)
Feb 11, 2020 2.760 2.950 2.760 2.950 850 +0.20(+7.27%)
Feb 10, 2020 2.820 2.820 2.750 2.750 1,475 -0.12(-4.35%)
Feb 07, 2020 2.875 2.875 2.875 2.875 300 +0.00(+0.00%)
Feb 06, 2020 2.875 2.875 2.875 2.875 457 -0.05(-1.80%)
Feb 05, 2020 2.928 2.928 2.928 50 +0.00(+0.00%)
Feb 04, 2020 2.928 2.929 2.928 2.928 3,165 -0.02(-0.75%)
Feb 03, 2020 2.950 2.950 2.950 2.950 342 +0.00(+0.00%)
Jan 31, 2020 2.950 2.950 2.875 2.950 1,000 +0.05(+1.76%)
Jan 30, 2020 2.899 2.899 2.899 2.899 325 -0.02(-0.72%)
Jan 29, 2020 2.920 2.920 2.920 2.920 200 +0.08(+2.82%)
Jan 28, 2020 2.840 2.840 2.840 37 +0.00(+0.00%)
Jan 27, 2020 3.000 3.000 2.840 2.840 1,538 -0.21(-6.89%)
Jan 24, 2020 3.136 3.196 3.050 3.050 8,800 -0.10(-3.17%)
Jan 23, 2020 2.824 3.150 2.824 3.150 12,719 +0.28(+9.76%)
Jan 22, 2020 2.849 2.870 2.849 2.870 611 -0.01(-0.35%)
Jan 21, 2020 2.900 2.900 2.875 2.880 765 +0.03(+1.10%)
Jan 17, 2020 2.860 2.900 2.806 2.849 900 -0.02(-0.71%)
Jan 16, 2020 2.900 2.900 2.827 2.869 1,601 -0.05(-1.74%)
Jan 15, 2020 2.920 2.920 2.920 11 +0.00(+0.00%)
Jan 14, 2020 2.920 2.920 2.920 2 +0.00(+0.00%)
Jan 13, 2020 2.920 2.920 2.920 40 +0.00(+0.00%)
Jan 10, 2020 2.920 2.920 2.920 45 +0.00(+0.00%)
Jan 08, 2020 2.920 2.920 2.920 0 +0.03(+1.04%)
Jan 07, 2020 2.890 2.890 2.890 20 +0.00(+0.00%)
Jan 06, 2020 2.765 2.890 2.751 2.890 646 -0.10(-3.25%)
Jan 03, 2020 2.987 2.987 2.987 4 +0.00(+0.00%)
Jan 02, 2020 2.900 2.990 2.900 2.987 736 +0.22(+7.84%)
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%)
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.