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

Optimumbank Hlds (NQ: OPHC )

4.500 +0.180 (+4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2021 3.990 4.050 3.930 3.930 5,523 +0.02(+0.51%)
Dec 30, 2021 4.200 4.220 3.850 3.910 40,850 -0.09(-2.25%)
Dec 29, 2021 4.100 4.100 4.000 4.000 8,471 -0.20(-4.76%)
Dec 28, 2021 4.310 4.310 4.190 4.200 2,308 -0.05(-1.18%)
Dec 27, 2021 4.350 4.420 4.245 4.250 7,527 -0.17(-3.85%)
Dec 23, 2021 4.400 4.440 4.345 4.420 4,130 +0.03(+0.68%)
Dec 22, 2021 4.380 4.390 4.340 4.390 2,917 +0.15(+3.54%)
Dec 21, 2021 4.440 4.460 4.240 4.240 8,983 -0.07(-1.62%)
Dec 20, 2021 4.380 4.440 4.310 4.310 5,676 -0.16(-3.58%)
Dec 17, 2021 4.410 4.615 4.200 4.470 40,799 +0.06(+1.36%)
Dec 16, 2021 4.430 4.470 4.215 4.410 36,106 -0.02(-0.45%)
Dec 15, 2021 4.270 4.430 4.150 4.430 64,941 +0.27(+6.49%)
Dec 14, 2021 4.500 4.500 4.160 4.160 9,106 -0.01(-0.24%)
Dec 13, 2021 4.170 4.330 4.150 4.170 2,854 -0.10(-2.34%)
Dec 10, 2021 4.400 4.400 4.203 4.270 9,376 +0.08(+1.91%)
Dec 09, 2021 4.310 4.340 4.150 4.190 14,245 -0.15(-3.46%)
Dec 08, 2021 4.190 4.360 4.170 4.340 10,440 +0.06(+1.40%)
Dec 07, 2021 4.210 4.350 4.177 4.280 23,412 +0.08(+1.90%)
Dec 06, 2021 4.010 4.220 4.010 4.200 9,963 +0.18(+4.48%)
Dec 03, 2021 4.080 4.250 3.950 4.020 47,445 -0.35(-8.01%)
Dec 02, 2021 4.110 4.370 4.110 4.370 12,960 +0.25(+6.07%)
Dec 01, 2021 4.130 4.289 4.120 4.120 7,475 -0.08(-1.90%)
Nov 30, 2021 4.250 4.350 3.908 4.200 43,618 -0.06(-1.41%)
Nov 29, 2021 4.100 4.410 4.100 4.260 28,630 +0.20(+4.93%)
Nov 26, 2021 4.880 4.880 3.730 4.060 87,482 -0.43(-9.58%)
Nov 24, 2021 4.630 4.780 4.390 4.490 31,845 -0.18(-3.85%)
Nov 23, 2021 4.900 4.900 4.590 4.670 12,085 -0.07(-1.48%)
Nov 22, 2021 4.910 4.930 4.680 4.740 24,214 -0.19(-3.85%)
Nov 19, 2021 4.970 5.060 4.910 4.930 16,371 -0.02(-0.40%)
Nov 18, 2021 5.260 4.970 4.950 4.950 35,434 -0.31(-5.89%)
Nov 17, 2021 5.280 5.340 5.260 5.260 10,848 -0.03(-0.57%)
Nov 16, 2021 5.390 5.390 5.290 5.290 6,270 -0.23(-4.17%)
Nov 15, 2021 5.400 5.530 5.390 5.520 21,505 +0.31(+5.95%)
Nov 12, 2021 5.200 5.310 5.200 5.210 11,576 -0.11(-2.07%)
Nov 11, 2021 5.340 5.350 5.200 5.320 6,963 -0.14(-2.56%)
Nov 10, 2021 5.540 5.460 15,683 -0.02(-0.36%)
Nov 09, 2021 5.570 6.240 5.320 5.480 306,149 -0.01(-0.18%)
Nov 08, 2021 5.550 5.580 5.377 5.490 14,059 -0.14(-2.49%)
Nov 05, 2021 5.390 5.630 5.282 5.630 13,485 +0.23(+4.26%)
Nov 04, 2021 5.390 5.400 5.150 5.400 18,382 +0.01(+0.19%)
Nov 03, 2021 5.160 5.390 5.100 5.390 14,740 +0.17(+3.26%)
Nov 02, 2021 5.150 5.267 5.135 5.220 7,087 +0.03(+0.58%)
Nov 01, 2021 5.296 5.296 5.171 5.190 2,031 -0.06(-1.14%)
Oct 29, 2021 5.300 5.303 5.250 5.250 12,900 -0.02(-0.38%)
Oct 28, 2021 5.105 5.400 5.105 5.270 4,246 -0.06(-1.13%)
Oct 27, 2021 5.160 5.340 5.100 5.330 10,960 +0.07(+1.33%)
Oct 26, 2021 5.180 5.260 10,187 -0.11(-2.05%)
Oct 25, 2021 5.340 5.471 5.200 5.370 52,384 -0.07(-1.29%)
Oct 22, 2021 5.460 5.825 5.334 5.440 70,413 -0.04(-0.73%)
Oct 21, 2021 5.780 6.220 5.460 5.480 113,208 -0.22(-3.86%)
Oct 20, 2021 5.570 5.700 5.500 5.700 14,608 +0.23(+4.20%)
Oct 19, 2021 5.960 5.979 5.430 5.470 20,311 -0.21(-3.70%)
Oct 18, 2021 5.860 5.860 5.620 5.680 32,226 -0.18(-3.07%)
Oct 15, 2021 5.290 5.940 5.290 5.860 61,395 +0.60(+11.41%)
Oct 14, 2021 5.174 5.490 5.174 5.260 32,325 +0.20(+3.89%)
Oct 13, 2021 5.280 5.280 5.045 5.063 12,871 -0.21(-3.93%)
Oct 12, 2021 5.080 5.330 5.080 5.270 19,259 +0.14(+2.73%)
Oct 11, 2021 5.350 5.370 5.130 5.130 20,847 -0.07(-1.35%)
Oct 08, 2021 5.392 5.441 5.200 5.200 24,635 +0.04(+0.78%)
Oct 07, 2021 5.060 5.310 5.060 5.160 18,557 +0.06(+1.18%)
Oct 06, 2021 4.970 5.240 4.970 5.100 9,925 +0.08(+1.59%)
Oct 05, 2021 5.280 5.600 4.970 5.020 63,985 -0.18(-3.46%)
Oct 04, 2021 5.170 5.200 5.110 5.200 6,112 +0.03(+0.58%)
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.