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 (%)
May 31, 2018 5.750 5.861 5.200 5.590 30,069 +0.24(+4.49%)
May 30, 2018 5.360 5.680 5.150 5.350 40,812 +0.03(+0.56%)
May 29, 2018 5.090 5.390 5.090 5.320 7,843 +0.18(+3.50%)
May 25, 2018 5.140 5.140 5.140 0 +0.13(+2.59%)
May 24, 2018 5.500 5.500 5.010 5.010 29,994 -0.37(-6.88%)
May 23, 2018 5.370 5.850 5.351 5.380 60,003 +0.01(+0.19%)
May 22, 2018 5.690 5.890 5.350 5.370 12,603 -0.41(-7.09%)
May 21, 2018 5.510 5.780 5.480 5.780 15,080 +0.30(+5.47%)
May 18, 2018 6.000 6.120 5.480 5.480 101,003 -0.77(-12.32%)
May 17, 2018 4.650 7.180 4.650 6.250 1,054,479 +1.49(+31.30%)
May 16, 2018 4.610 4.760 4.600 4.760 2,139 +0.16(+3.48%)
May 15, 2018 4.650 4.650 4.600 4.600 1,117 -0.14(-2.95%)
May 14, 2018 4.550 4.820 4.550 4.740 6,548 -0.13(-2.67%)
May 11, 2018 4.570 4.870 4.570 4.870 4,684 +0.03(+0.62%)
May 10, 2018 4.640 4.840 4.640 4.840 3,182 +0.32(+7.08%)
May 09, 2018 4.720 4.810 4.473 4.520 8,156 -0.40(-8.13%)
May 08, 2018 4.730 4.920 4.665 4.920 3,318 +0.11(+2.37%)
May 07, 2018 4.894 5.200 4.795 4.806 16,495 +0.12(+2.48%)
May 04, 2018 4.560 4.907 4.450 4.690 8,958 +0.07(+1.52%)
May 03, 2018 4.440 5.090 4.340 4.620 27,875 +0.24(+5.38%)
May 02, 2018 4.420 4.468 4.100 4.384 12,060 -0.06(-1.25%)
May 01, 2018 4.530 4.960 4.440 4.440 16,214 -0.09(-1.99%)
Apr 30, 2018 5.170 5.795 4.530 4.530 104,532 -0.43(-8.58%)
Apr 27, 2018 4.820 5.252 4.700 4.955 54,940 +0.14(+2.81%)
Apr 25, 2018 4.820 4.820 4.820 47 +0.31(+6.87%)
Apr 24, 2018 4.781 4.781 4.510 4.510 5,100 -0.19(-4.00%)
Apr 23, 2018 4.750 5.050 4.637 4.698 26,904 -0.07(-1.51%)
Apr 20, 2018 4.872 4.872 4.770 4.770 2,972 -0.18(-3.64%)
Apr 19, 2018 4.790 5.050 4.580 4.950 21,403 +0.07(+1.43%)
Apr 18, 2018 4.900 4.900 4.880 4.880 518 +0.12(+2.52%)
Apr 17, 2018 4.760 4.760 4.760 4.760 1,694 +0.00(+0.00%)
Apr 16, 2018 4.750 4.760 4.740 4.760 2,994 -0.01(-0.21%)
Apr 13, 2018 4.760 5.050 4.760 4.770 14,151 -0.36(-6.93%)
Apr 12, 2018 4.905 5.380 4.561 5.125 49,048 +0.38(+7.89%)
Apr 11, 2018 4.750 4.890 4.380 4.750 45,343 +0.12(+2.59%)
Apr 10, 2018 4.770 5.000 4.600 4.630 11,899 -0.04(-0.75%)
Apr 09, 2018 4.730 4.770 4.620 4.665 6,277 -0.07(-1.37%)
Apr 06, 2018 4.270 5.160 4.270 4.730 59,886 +0.36(+8.24%)
Apr 05, 2018 4.370 4.370 4.370 4.370 351 +0.14(+3.21%)
Apr 03, 2018 4.234 4.234 4.234 59 +0.05(+1.29%)
Apr 02, 2018 4.150 4.207 4.150 4.180 777 -0.05(-1.18%)
Mar 29, 2018 4.230 4.230 4.230 0 +0.00(+0.00%)
Mar 28, 2018 4.230 4.570 3.940 4.230 36,102 +0.14(+3.42%)
Mar 27, 2018 4.120 4.120 3.960 4.090 2,287 -0.03(-0.73%)
Mar 26, 2018 4.111 4.200 3.900 4.120 10,116 -0.27(-6.15%)
Mar 23, 2018 4.378 4.570 4.378 4.390 1,291 -0.16(-3.52%)
Mar 22, 2018 4.750 4.980 4.550 4.550 13,397 -0.21(-4.41%)
Mar 21, 2018 4.706 4.855 4.706 4.760 7,394 +0.18(+3.93%)
Mar 20, 2018 4.850 4.852 4.510 4.580 7,971 -0.24(-4.98%)
Mar 19, 2018 5.150 5.150 4.720 4.820 17,568 -0.43(-8.19%)
Mar 16, 2018 5.600 5.600 4.770 5.250 30,663 -0.22(-4.02%)
Mar 15, 2018 5.200 5.969 5.150 5.470 66,852 +0.35(+6.84%)
Mar 14, 2018 4.530 5.750 4.424 5.120 186,683 +0.57(+12.53%)
Mar 13, 2018 4.460 4.870 4.374 4.550 18,561 +0.16(+3.64%)
Mar 12, 2018 4.160 4.560 4.160 4.390 10,668 +0.17(+4.03%)
Mar 09, 2018 4.138 4.290 4.100 4.220 710 -0.19(-4.31%)
Mar 08, 2018 4.050 4.500 3.930 4.410 25,780 +0.42(+10.53%)
Mar 07, 2018 4.270 3.990 14,219 -0.05(-1.24%)
Mar 06, 2018 4.036 4.090 4.021 4.040 5,573 +0.00(+0.00%)
Mar 05, 2018 4.040 4.340 3.850 4.040 23,205 -0.23(-5.39%)
Mar 02, 2018 4.280 4.280 3.940 4.270 25,676 +0.03(+0.71%)
Mar 01, 2018 3.899 5.250 3.836 4.240 174,870 +0.46(+12.17%)
Feb 28, 2018 3.820 3.970 3.630 3.780 41,865 +0.02(+0.61%)
Feb 27, 2018 3.716 3.720 3.620 3.757 13,149 +0.06(+1.73%)
Feb 26, 2018 3.700 3.761 3.650 3.693 3,730 -0.05(-1.24%)
Feb 23, 2018 3.640 3.740 3.640 3.740 1,475 +0.09(+2.46%)
Feb 22, 2018 3.660 4.000 3.650 3.650 5,427 +0.10(+2.82%)
Feb 21, 2018 3.520 3.550 3.520 3.550 1,547 +0.04(+1.14%)
Feb 20, 2018 3.800 3.831 3.510 3.510 11,193 -0.29(-7.63%)
Feb 16, 2018 3.800 3.800 3.800 0 -0.06(-1.55%)
Feb 15, 2018 3.850 4.010 3.820 3.860 5,527 -0.20(-4.93%)
Feb 14, 2018 4.181 4.333 4.003 4.060 5,463 -0.07(-1.69%)
Feb 13, 2018 4.010 4.250 4.010 4.130 7,100 +0.03(+0.73%)
Feb 12, 2018 4.000 4.360 4.000 4.100 4,874 +0.27(+7.05%)
Feb 09, 2018 4.050 4.050 3.660 3.830 9,659 -0.32(-7.71%)
Feb 08, 2018 4.190 4.190 4.080 4.150 1,292 +0.11(+2.72%)
Feb 07, 2018 4.010 4.190 4.010 4.040 6,402 +0.01(+0.25%)
Feb 06, 2018 4.300 4.300 3.980 4.030 19,569 -0.54(-11.82%)
Feb 05, 2018 5.060 4.342 4.570 31,895 -0.49(-9.68%)
Feb 02, 2018 4.870 5.090 4.600 5.060 14,369 +0.28(+5.86%)
Feb 01, 2018 4.930 5.000 4.750 4.780 19,238 -0.04(-0.83%)
Jan 31, 2018 4.950 5.074 4.750 4.820 10,252 -0.20(-3.98%)
Jan 30, 2018 5.280 5.293 5.020 5.020 8,916 -0.52(-9.39%)
Jan 29, 2018 5.990 5.990 5.310 5.540 21,494 -0.23(-3.99%)
Jan 26, 2018 5.620 6.250 5.510 5.770 28,292 -0.09(-1.54%)
Jan 25, 2018 5.880 5.900 5.790 5.860 36,386 -0.08(-1.35%)
Jan 24, 2018 6.173 6.740 5.790 5.940 138,403 -0.18(-2.94%)
Jan 23, 2018 6.130 6.410 5.790 6.120 69,124 +0.16(+2.68%)
Jan 22, 2018 5.430 6.000 5.430 5.960 100,166 +0.57(+10.58%)
Jan 19, 2018 5.170 5.550 5.101 5.390 21,769 +0.19(+3.65%)
Jan 18, 2018 5.380 6.150 5.050 5.200 79,423 -0.06(-1.14%)
Jan 17, 2018 4.930 5.461 4.860 5.260 67,384 +0.33(+6.69%)
Jan 16, 2018 5.000 5.000 4.760 4.930 28,801 -0.08(-1.60%)
Jan 12, 2018 5.010 5.010 5.010 0 +0.01(+0.20%)
Jan 11, 2018 5.070 5.340 4.810 5.000 20,001 -0.03(-0.60%)
Jan 10, 2018 4.720 5.710 4.720 5.030 133,466 +0.34(+7.25%)
Jan 09, 2018 4.900 5.280 4.690 4.690 64,362 -0.24(-4.87%)
Jan 08, 2018 4.690 5.050 4.650 4.930 57,313 +0.27(+5.79%)
Jan 05, 2018 5.205 6.260 4.650 4.660 190,051 -0.45(-8.81%)
Jan 04, 2018 5.010 5.644 4.980 5.110 82,811 -0.06(-1.16%)
Jan 03, 2018 4.730 5.249 4.730 5.170 12,866 +0.29(+5.94%)
Jan 02, 2018 4.910 4.990 4.745 4.880 4,388 +0.18(+3.83%)
Dec 29, 2017 4.700 4.700 4.700 0 +0.01(+0.21%)
Dec 28, 2017 4.950 4.950 4.460 4.690 42,006 -0.18(-3.70%)
Dec 27, 2017 4.980 5.010 4.654 4.870 25,522 -0.02(-0.41%)
Dec 26, 2017 5.090 5.240 4.890 4.890 5,479 -0.31(-5.96%)
Dec 22, 2017 4.930 5.350 4.630 5.200 24,758 +0.19(+3.79%)
Dec 21, 2017 5.090 5.488 4.900 5.010 13,872 -0.10(-1.96%)
Dec 20, 2017 5.087 5.270 4.900 5.110 26,463 -0.25(-4.66%)
Dec 19, 2017 5.490 5.720 5.420 5.360 57,609 -0.15(-2.72%)
Dec 18, 2017 5.570 5.590 5.460 5.510 12,686 -0.05(-0.90%)
Dec 15, 2017 5.480 5.680 5.430 5.560 22,664 +0.10(+1.83%)
Dec 14, 2017 5.260 5.610 5.260 5.460 24,069 +0.16(+3.02%)
Dec 13, 2017 5.420 5.500 5.260 5.300 30,577 -0.17(-3.11%)
Dec 12, 2017 5.120 6.280 4.980 5.470 187,300 +0.37(+7.25%)
Dec 11, 2017 4.900 5.250 4.801 5.100 20,493 +0.22(+4.51%)
Dec 08, 2017 4.570 5.273 4.570 4.880 59,577 +0.32(+7.02%)
Dec 07, 2017 5.131 5.250 4.340 4.560 40,527 -0.52(-10.24%)
Dec 06, 2017 6.040 6.040 5.000 5.080 50,870 -1.02(-16.72%)
Dec 05, 2017 6.150 6.740 5.970 6.100 114,200 -0.03(-0.49%)
Dec 04, 2017 5.980 6.008 5.950 6.130 56,684 +0.03(+0.49%)
Dec 01, 2017 6.210 6.380 5.860 6.100 49,628 -0.12(-1.93%)
Nov 30, 2017 6.340 6.840 6.000 6.220 47,077 -0.08(-1.27%)
Nov 29, 2017 6.870 6.870 6.000 6.300 70,872 -0.45(-6.67%)
Nov 28, 2017 8.300 8.850 6.450 6.750 602,398 -1.55(-18.67%)
Nov 27, 2017 6.390 8.600 5.850 8.300 842,759 +2.04(+32.59%)
Nov 24, 2017 5.990 7.800 5.710 6.260 517,492 +0.25(+4.16%)
Nov 22, 2017 5.750 6.490 5.510 6.010 94,891 +0.06(+0.99%)
Nov 21, 2017 6.760 7.240 5.876 5.951 320,270 -1.80(-23.21%)
Nov 20, 2017 4.630 9.740 4.267 7.750 3,814,459 +2.77(+55.63%)
Nov 17, 2017 5.850 6.570 4.770 4.980 496,107 -3.27(-39.64%)
Nov 16, 2017 2.820 13.94 2.700 8.250 3,037,531 +5.78(+234.01%)
Nov 15, 2017 2.132 2.850 2.130 2.470 40,979 +0.40(+19.32%)
Nov 14, 2017 2.070 2.230 1.950 2.070 12,894 +0.05(+2.48%)
Nov 13, 2017 2.035 2.080 1.920 2.020 6,998 -0.08(-3.81%)
Nov 10, 2017 2.389 2.390 2.060 2.100 13,891 -0.19(-8.16%)
Nov 09, 2017 1.900 3.970 1.890 2.287 227,387 +0.43(+22.94%)
Nov 08, 2017 1.900 1.900 1.860 1.860 304 -0.01(-0.80%)
Nov 07, 2017 1.875 1.875 1.875 1.875 1,001 -0.03(-1.33%)
Nov 06, 2017 1.890 1.900 1.890 1.900 1,840 +0.01(+0.54%)
Nov 03, 2017 1.910 1.910 1.890 1.890 1,326 +0.00(+0.00%)
Nov 02, 2017 1.890 1.890 1.890 1.890 102 +0.00(+0.03%)
Oct 31, 2017 1.889 1.889 1.889 11 -0.02(-1.08%)
Oct 30, 2017 1.910 1.910 1.910 1.910 1,083 +0.03(+1.60%)
Oct 25, 2017 1.880 1.880 1.880 9 +0.02(+0.82%)
Oct 24, 2017 1.860 1.865 1.860 1.865 1,008 +0.01(+0.80%)
Oct 23, 2017 2.000 2.000 1.850 1.850 3,102 -0.13(-6.57%)
Oct 20, 2017 1.980 2.020 1.970 1.980 4,672 -0.05(-2.46%)
Oct 19, 2017 2.060 2.070 2.030 2.030 1,730 -0.05(-2.22%)
Oct 17, 2017 2.076 2.076 2.076 3 +0.12(+5.92%)
Oct 13, 2017 1.960 1.960 1.960 46 -0.03(-1.51%)
Oct 12, 2017 1.970 2.027 1.970 1.990 4,056 +0.02(+1.02%)
Oct 10, 2017 1.970 1.970 1.970 219 +0.00(+0.00%)
Oct 09, 2017 1.970 1.970 1.970 1.970 179 -0.01(-0.51%)
Oct 06, 2017 2.030 2.070 1.980 1.980 6,714 -0.08(-3.96%)
Oct 05, 2017 2.030 2.062 2.030 2.062 3,059 +0.01(+0.57%)
Oct 04, 2017 2.080 2.170 2.050 2.050 8,497 -0.04(-1.91%)
Oct 03, 2017 2.090 2.096 2.080 2.090 2,272 +0.01(+0.48%)
Sep 29, 2017 2.080 2.080 2.080 81 +0.11(+5.58%)
Sep 27, 2017 1.970 1.970 1.970 5 -0.06(-2.96%)
Sep 21, 2017 2.030 2.030 2.030 4 -0.12(-5.58%)
Sep 20, 2017 2.210 2.230 2.080 2.150 5,024 -0.05(-2.12%)
Sep 19, 2017 2.244 2.260 2.190 2.197 4,477 -0.10(-4.50%)
Sep 18, 2017 2.290 2.300 2.290 2.300 585 -0.06(-2.54%)
Sep 15, 2017 2.280 2.360 2.210 2.360 2,260 +0.18(+8.26%)
Sep 14, 2017 2.060 2.180 2.060 2.180 1,298 +0.10(+4.82%)
Sep 13, 2017 2.080 2.080 2.040 2.080 8,011 -0.00(-0.01%)
Sep 12, 2017 2.010 2.080 2.010 2.080 4,210 +0.01(+0.48%)
Sep 11, 2017 2.040 2.070 2.040 2.070 419 +0.04(+1.92%)
Sep 07, 2017 2.031 2.031 2.031 86 -0.08(-3.74%)
Sep 06, 2017 2.130 2.150 2.110 2.110 2,583 -0.04(-1.86%)
Sep 05, 2017 2.110 2.150 2.110 2.150 310 -0.09(-3.97%)
Sep 01, 2017 2.200 2.239 2.130 2.239 1,203 -0.02(-0.94%)
Aug 31, 2017 2.569 2.569 2.159 2.260 7,538 -0.15(-6.29%)
Aug 30, 2017 2.460 2.515 2.410 2.412 6,613 -0.07(-2.97%)
Aug 29, 2017 2.460 2.486 2.460 2.486 501 -0.03(-1.37%)
Aug 28, 2017 2.548 2.548 2.520 2.520 980 -0.11(-4.18%)
Aug 23, 2017 2.630 2.630 2.630 99 +0.00(+0.00%)
Aug 22, 2017 2.660 2.660 2.500 2.630 5,718 -0.05(-1.87%)
Aug 17, 2017 2.680 2.680 2.680 14 -0.12(-4.22%)
Aug 16, 2017 2.740 2.798 2.730 2.798 2,894 -0.10(-3.52%)
Aug 14, 2017 2.900 2.900 2.900 10 +0.06(+2.28%)
Aug 11, 2017 2.835 2.835 2.835 2.835 213 -0.08(-2.90%)
Aug 08, 2017 2.920 2.920 2.920 0 -0.02(-0.54%)
Aug 07, 2017 2.936 2.936 2.936 2.936 1,614 +0.04(+1.24%)
Aug 03, 2017 2.900 2.900 2.900 110 -0.01(-0.30%)
Aug 01, 2017 2.909 2.909 2.909 73 -0.09(-3.04%)
Jul 31, 2017 2.950 3.000 2.933 3.000 3,035 +0.17(+5.95%)
Jul 28, 2017 2.400 3.000 2.390 2.832 5,314 -0.17(-5.62%)
Jul 27, 2017 2.830 3.000 2.682 3.000 2,902 +0.02(+0.67%)
Jul 26, 2017 2.535 2.980 2.535 2.980 5,442 +0.00(+0.00%)
Jul 25, 2017 2.970 2.980 2.970 2.980 461 -0.11(-3.56%)
Jul 21, 2017 3.090 3.090 3.090 151 +0.03(+0.98%)
Jul 19, 2017 3.060 3.060 3.060 5 +0.03(+0.99%)
Jul 17, 2017 3.030 3.030 3.030 188 +0.01(+0.26%)
Jul 14, 2017 3.024 3.024 3.022 3.022 2,959 -0.02(-0.59%)
Jul 13, 2017 3.030 3.040 3.030 3.040 1,814 +0.04(+1.33%)
Jul 10, 2017 3.000 3.000 3.000 7 +0.01(+0.33%)
Jul 07, 2017 2.990 2.990 2.990 2.990 365 +0.01(+0.22%)
Jul 06, 2017 2.983 2.983 2.983 2.983 313 +0.00(+0.12%)
Jul 05, 2017 2.990 2.990 2.980 2.980 1,471 +0.01(+0.34%)
Jul 03, 2017 2.980 2.980 2.970 2.970 403 -0.02(-0.78%)
Jun 30, 2017 3.056 3.056 2.980 2.993 2,408 -0.01(-0.23%)
Jun 29, 2017 3.000 3.000 3.000 3.000 1,318 +0.08(+2.74%)
Jun 28, 2017 2.830 2.980 2.644 2.920 13,673 +0.07(+2.46%)
Jun 27, 2017 2.950 2.960 2.825 2.850 8,420 -0.18(-5.94%)
Jun 26, 2017 2.980 3.030 2.630 3.030 15,966 -0.07(-2.26%)
Jun 22, 2017 3.100 3.100 3.100 7 -0.02(-0.64%)
Jun 21, 2017 2.940 3.140 2.926 3.120 4,595 +0.26(+9.09%)
Jun 20, 2017 2.820 2.930 2.820 2.860 3,582 +0.10(+3.58%)
Jun 19, 2017 2.761 2.761 2.761 2.761 245 +0.12(+4.59%)
Jun 16, 2017 2.640 2.640 2.640 2.640 601 +0.02(+0.86%)
Jun 15, 2017 2.620 2.620 2.617 2.617 2,260 +0.03(+1.05%)
Jun 14, 2017 2.600 2.600 2.570 2.590 3,811 +0.03(+1.18%)
Jun 13, 2017 2.560 2.560 2.560 2.560 698 -0.01(-0.39%)
Jun 12, 2017 2.570 2.574 2.570 2.570 3,774 -0.03(-1.15%)
Jun 08, 2017 2.600 2.600 2.600 6 -0.25(-8.77%)
Jun 07, 2017 2.500 2.850 2.500 2.850 3,039 +0.35(+14.00%)
Jun 06, 2017 2.470 2.500 2.470 2.500 1,008 +0.04(+1.63%)
Jun 05, 2017 2.620 2.620 2.460 2.460 8,257 +0.01(+0.41%)
Jun 02, 2017 2.550 2.767 2.450 2.450 4,087 -0.10(-3.92%)
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.