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

Optimumbank Hlds (NQ: OPHC )

4.280 -0.060 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 31, 2022 4.220 4.360 3.980 4.300 21,415 -0.05(-1.15%)
May 27, 2022 3.950 4.380 3.895 4.350 94,727 +0.60(+16.00%)
May 26, 2022 3.826 3.855 3.750 3.750 7,633 -0.08(-2.09%)
May 25, 2022 3.800 3.830 3.800 3.830 1,425 +0.02(+0.52%)
May 24, 2022 4.029 4.029 3.810 3.810 3,168 +0.01(+0.19%)
May 23, 2022 3.800 3.830 3.790 3.803 6,000 +0.00(+0.07%)
May 20, 2022 4.050 4.077 3.800 3.800 2,513 -0.15(-3.85%)
May 19, 2022 4.000 4.102 3.952 3.952 4,195 -0.05(-1.20%)
May 18, 2022 4.070 4.128 4.000 4.000 24,094 -0.11(-2.56%)
May 17, 2022 4.051 4.200 4.030 4.105 6,191 +0.01(+0.12%)
May 16, 2022 4.080 4.180 3.910 4.100 53,310 +0.07(+1.74%)
May 13, 2022 4.000 4.059 3.750 4.030 28,918 +0.03(+0.75%)
May 12, 2022 4.010 4.020 3.932 4.000 14,362 -0.06(-1.48%)
May 11, 2022 4.305 4.305 4.060 4.060 2,788 -0.11(-2.70%)
May 10, 2022 4.150 4.370 4.150 4.173 44,839 +0.02(+0.55%)
May 09, 2022 4.250 4.291 4.100 4.150 15,906 -0.15(-3.49%)
May 06, 2022 4.310 4.310 4.300 4.300 830 +0.00(+0.00%)
May 05, 2022 4.230 4.370 4.230 4.300 14,170 +0.02(+0.58%)
May 04, 2022 4.273 4.348 4.260 4.275 18,882 +0.06(+1.30%)
May 03, 2022 4.290 4.350 4.220 4.220 15,713 +0.00(+0.00%)
May 02, 2022 4.100 4.300 4.100 4.220 29,839 +0.12(+2.93%)
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%)
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.