Skip to main content

Optimumbank Hlds (NQ: OPHC )

4.290 -0.050 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2024 4.340 465 +0.12(+2.84%)
Mar 25, 2024 4.210 4.220 4.210 4.220 1,119 -0.08(-1.86%)
Mar 22, 2024 4.170 4.370 4.170 4.300 10,272 -0.10(-2.27%)
Mar 21, 2024 4.395 4.507 4.350 4.400 7,178 +0.02(+0.46%)
Mar 20, 2024 4.330 4.380 4.230 4.380 4,974 +0.32(+7.88%)
Mar 19, 2024 4.160 4.255 4.028 4.060 13,927 -0.05(-1.22%)
Mar 18, 2024 4.140 4.288 4.100 4.110 7,193 -0.18(-4.20%)
Mar 15, 2024 4.160 4.290 4.160 4.290 13,709 +0.09(+2.14%)
Mar 14, 2024 4.270 4.360 4.020 4.200 17,002 -0.07(-1.64%)
Mar 13, 2024 4.550 4.545 4.270 4.270 6,807 -0.19(-4.26%)
Mar 12, 2024 4.490 4.525 4.460 4.460 3,345 -0.03(-0.67%)
Mar 11, 2024 4.500 4.600 4.490 4.490 5,923 -0.09(-1.97%)
Mar 08, 2024 4.510 4.580 4.490 4.580 5,301 +0.08(+1.78%)
Mar 07, 2024 4.360 4.560 4.350 4.500 15,054 +0.00(+0.00%)
Mar 06, 2024 4.500 4.540 4.300 4.500 5,907 +0.02(+0.44%)
Mar 05, 2024 4.465 4.500 4.364 4.480 1,954 +0.08(+1.82%)
Mar 04, 2024 4.319 4.400 4.319 4.400 1,362 +0.00(+0.00%)
Mar 01, 2024 4.280 4.490 4.250 4.400 6,361 +0.00(+0.00%)
Feb 29, 2024 4.390 4.500 4.350 4.400 2,913 +0.07(+1.62%)
Feb 28, 2024 4.300 4.330 4.256 4.330 7,590 +0.00(+0.00%)
Feb 27, 2024 4.310 4.330 4.310 4.330 1,979 +0.00(+0.00%)
Feb 26, 2024 4.200 4.390 4.200 4.330 4,134 +0.11(+2.61%)
Feb 23, 2024 4.120 4.370 4.080 4.220 16,328 +0.02(+0.48%)
Feb 22, 2024 4.240 4.290 4.200 4.200 3,374 -0.05(-1.15%)
Feb 21, 2024 4.150 4.250 4.070 4.249 4,871 +0.18(+4.40%)
Feb 20, 2024 4.170 4.220 3.900 4.070 17,988 -0.04(-0.92%)
Feb 16, 2024 3.900 4.157 3.900 4.108 5,205 +0.02(+0.42%)
Feb 15, 2024 4.110 4.120 4.050 4.090 1,818 -0.03(-0.72%)
Feb 14, 2024 4.130 4.130 4.050 4.120 5,601 +0.00(+0.00%)
Feb 13, 2024 4.120 4.120 4.120 4.120 1,256 +0.00(+0.00%)
Feb 12, 2024 3.890 4.230 3.890 4.120 4,477 +0.02(+0.49%)
Feb 09, 2024 4.010 4.100 3.910 4.100 6,504 +0.07(+1.74%)
Feb 08, 2024 4.220 4.220 4.020 4.030 3,647 -0.05(-1.35%)
Feb 07, 2024 4.060 4.210 3.949 4.085 24,946 -0.08(-2.04%)
Feb 06, 2024 4.600 4.600 4.170 4.170 8,546 -0.43(-9.35%)
Feb 05, 2024 4.510 4.600 4.510 4.600 8,669 -0.01(-0.22%)
Feb 02, 2024 4.440 4.610 4.440 4.610 1,677 +0.09(+1.99%)
Feb 01, 2024 4.430 4.520 4.400 4.520 2,161 +0.09(+2.03%)
Jan 31, 2024 4.600 4.620 4.430 4.430 4,632 -0.17(-3.70%)
Jan 30, 2024 4.630 4.630 4.420 4.600 7,067 -0.04(-0.86%)
Jan 29, 2024 4.655 4.690 4.370 4.640 10,626 +0.00(+0.00%)
Jan 26, 2024 4.480 4.640 4.410 4.640 1,820 +0.04(+0.87%)
Jan 25, 2024 4.700 4.700 4.530 4.600 6,403 -0.03(-0.54%)
Jan 24, 2024 4.610 4.650 4.610 4.625 2,313 +0.00(+0.11%)
Jan 23, 2024 4.680 4.750 4.620 4.620 8,458 +0.05(+1.09%)
Jan 22, 2024 4.570 4.731 4.570 4.570 4,179 -0.01(-0.16%)
Jan 19, 2024 4.560 4.629 4.560 4.577 5,046 -0.06(-1.35%)
Jan 18, 2024 4.600 4.640 4.600 4.640 1,621 +0.00(+0.00%)
Jan 17, 2024 4.810 4.810 4.640 4.640 13,924 -0.07(-1.49%)
Jan 16, 2024 4.790 4.900 4.620 4.710 26,291 +0.01(+0.21%)
Jan 12, 2024 4.780 4.915 4.650 4.700 20,584 +0.00(+0.00%)
Jan 11, 2024 4.620 4.800 4.610 4.700 28,359 +0.10(+2.17%)
Jan 10, 2024 4.320 4.880 4.281 4.600 60,531 +0.33(+7.73%)
Jan 09, 2024 4.280 4.290 4.178 4.270 2,846 +0.01(+0.35%)
Jan 08, 2024 4.270 4.280 4.215 4.255 8,034 +0.01(+0.35%)
Jan 05, 2024 4.260 4.280 4.220 4.240 6,601 -0.02(-0.47%)
Jan 04, 2024 4.260 4.280 4.230 4.260 2,647 +0.04(+0.95%)
Jan 03, 2024 4.110 4.220 4.110 4.220 2,432 -0.03(-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.