Optimumbank Hlds (NQ: OPHC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2016 | 4.270 | 4.540 | 3.850 | 3.850 | 605 | -0.65(-14.44%) |
| Nov 25, 2016 | 4.500 | 4.500 | 4.500 | 44 | -0.24(-5.06%) | |
| Nov 22, 2016 | 4.740 | 4.740 | 4.740 | 0 | -0.15(-3.07%) | |
| Nov 21, 2016 | 4.590 | 4.950 | 4.590 | 4.890 | 525 | +0.67(+15.88%) |
| Nov 18, 2016 | 3.810 | 4.458 | 3.810 | 4.220 | 490 | +0.10(+2.43%) |
| Nov 17, 2016 | 4.050 | 4.300 | 4.050 | 4.120 | 810 | +0.02(+0.49%) |
| Nov 16, 2016 | 3.925 | 4.980 | 3.852 | 4.100 | 3,613 | -0.25(-5.75%) |
| Nov 15, 2016 | 4.680 | 5.210 | 4.350 | 4.350 | 7,012 | -0.11(-2.47%) |
| Nov 14, 2016 | 3.530 | 4.737 | 3.530 | 4.460 | 13,215 | +0.94(+26.70%) |
| Nov 11, 2016 | 3.500 | 3.520 | 3.442 | 3.520 | 1,200 | -0.01(-0.15%) |
| Nov 07, 2016 | 3.525 | 3.525 | 3.525 | 46 | -0.37(-9.61%) | |
| Oct 25, 2016 | 3.900 | 3.900 | 3.900 | 0 | -0.01(-0.26%) | |
| Oct 24, 2016 | 4.380 | 4.466 | 3.910 | 3.910 | 1,620 | -0.08(-2.01%) |
| Oct 20, 2016 | 3.990 | 3.990 | 3.990 | 3.990 | 3,200 | +0.20(+5.28%) |
| Oct 19, 2016 | 3.790 | 3.790 | 3.790 | 3.790 | 207 | +0.11(+2.99%) |
| Oct 18, 2016 | 3.900 | 3.900 | 3.660 | 3.680 | 410 | -0.29(-7.30%) |
| Oct 17, 2016 | 3.970 | 3.970 | 3.970 | 3.970 | 186 | -0.03(-0.75%) |
| Oct 14, 2016 | 4.100 | 4.100 | 3.740 | 4.000 | 5,793 | -0.07(-1.72%) |
| Oct 13, 2016 | 4.070 | 4.070 | 4.070 | 4.070 | 225 | -0.13(-3.09%) |
| Oct 12, 2016 | 4.200 | 4.200 | 4.200 | 4.200 | 351 | +0.00(+0.00%) |
| Oct 11, 2016 | 4.210 | 4.295 | 4.180 | 4.200 | 1,253 | -0.15(-3.45%) |
| Oct 07, 2016 | 4.420 | 4.350 | 4.350 | 4.350 | 2,400 | -0.07(-1.58%) |
| Oct 05, 2016 | 5.000 | 4.420 | 4.420 | 4.420 | 1,200 | -0.33(-6.95%) |
| Oct 03, 2016 | 4.750 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 4.750 | 4.750 | 4.750 | 4.750 | 145 | +0.00(+0.00%) |
| Sep 29, 2016 | 4.750 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 4.760 | 4.750 | 4.750 | 4.750 | 1,000 | -0.10(-1.97%) |
| Sep 27, 2016 | 5.130 | 5.400 | 4.620 | 4.845 | 1,006 | -0.67(-12.14%) |
| Sep 26, 2016 | 5.190 | 5.710 | 5.190 | 5.515 | 602 | +0.50(+10.08%) |
| Sep 21, 2016 | 5.490 | 5.010 | 5.010 | 5.010 | 175 | -0.19(-3.65%) |
| Sep 20, 2016 | 5.820 | 5.820 | 4.950 | 5.200 | 25,859 | -0.62(-10.65%) |
| Sep 19, 2016 | 5.820 | 5.820 | 5.820 | 5.820 | 101 | +0.09(+1.57%) |
| Sep 16, 2016 | 6.120 | 6.450 | 5.730 | 5.730 | 7,615 | -0.62(-9.76%) |
| Sep 15, 2016 | 5.990 | 6.350 | 5.990 | 6.350 | 6,265 | +0.55(+9.48%) |
| Sep 14, 2016 | 5.750 | 5.990 | 5.640 | 5.800 | 4,724 | +0.10(+1.75%) |
| Sep 13, 2016 | 5.590 | 5.750 | 5.590 | 5.700 | 2,669 | +0.05(+0.88%) |
| Sep 12, 2016 | 5.300 | 5.750 | 5.300 | 5.650 | 3,690 | +0.35(+6.60%) |
| Sep 09, 2016 | 5.000 | 5.300 | 5.000 | 5.300 | 3,269 | +0.10(+1.92%) |
| Sep 08, 2016 | 5.003 | 5.200 | 4.900 | 5.200 | 5,904 | +0.08(+1.56%) |
| Sep 07, 2016 | 5.000 | 5.250 | 5.000 | 5.120 | 1,089 | +0.12(+2.40%) |
| Sep 06, 2016 | 4.240 | 5.000 | 4.050 | 5.000 | 3,832 | +0.78(+18.36%) |
| Aug 26, 2016 | 4.220 | 4.224 | 4.224 | 4.224 | 1,600 | +0.17(+4.27%) |
| Aug 24, 2016 | 4.020 | 4.051 | 4.051 | 4.051 | 4,200 | -0.06(-1.43%) |
| Aug 22, 2016 | 4.110 | 4.110 | 4.110 | 4.110 | 28 | -0.25(-5.73%) |
| Aug 19, 2016 | 4.430 | 4.430 | 4.350 | 4.360 | 500 | -0.04(-0.91%) |
| Aug 18, 2016 | 4.610 | 4.910 | 4.400 | 4.400 | 5,497 | +0.08(+1.85%) |
| Aug 16, 2016 | 4.300 | 4.320 | 4.320 | 4.320 | 5,900 | -0.03(-0.69%) |
| Aug 15, 2016 | 4.350 | 4.350 | 4.350 | 4.350 | 106 | -0.25(-5.43%) |
| Aug 11, 2016 | 4.500 | 4.600 | 4.600 | 4.600 | 72 | +0.12(+2.57%) |
| Aug 10, 2016 | 4.790 | 4.850 | 4.300 | 4.485 | 1,543 | -0.32(-6.57%) |
| Aug 09, 2016 | 3.600 | 4.800 | 3.520 | 4.800 | 5,128 | +0.60(+14.29%) |
| Aug 08, 2016 | 3.600 | 4.890 | 3.600 | 4.200 | 49,700 | +0.11(+2.69%) |
| Aug 05, 2016 | 4.710 | 4.850 | 4.080 | 4.090 | 12,141 | -0.53(-11.47%) |
| Aug 04, 2016 | 3.600 | 5.980 | 3.600 | 4.620 | 49,811 | +0.94(+25.54%) |
| Aug 02, 2016 | 3.610 | 3.680 | 3.680 | 3.680 | 1,000 | +0.04(+1.10%) |
| Jul 29, 2016 | 3.640 | 3.640 | 3.640 | 3.640 | 500 | -0.21(-5.45%) |
| Jul 26, 2016 | 4.400 | 3.850 | 3.850 | 3.850 | 700 | -0.37(-8.77%) |
| Jul 22, 2016 | 4.220 | 4.220 | 4.220 | 4.220 | 8 | +0.00(+0.00%) |
| Jul 19, 2016 | 4.220 | 4.220 | 4.220 | 4.220 | 100 | +0.00(+0.00%) |
| Jul 08, 2016 | 3.960 | 4.220 | 4.220 | 4.220 | 7 | -0.09(-2.09%) |
| Jul 07, 2016 | 4.310 | 4.310 | 4.310 | 4.310 | 100 | +0.55(+14.63%) |
| Jul 05, 2016 | 3.760 | 3.760 | 3.760 | 3.760 | 200 | +0.01(+0.27%) |
| Jun 29, 2016 | 3.750 | 3.750 | 3.750 | 3.750 | 100 | -0.03(-0.79%) |
| Jun 24, 2016 | 4.200 | 3.780 | 3.780 | 3.780 | 600 | -0.40(-9.57%) |
| Jun 16, 2016 | 4.180 | 4.180 | 4.180 | 4.180 | 500 | -0.27(-6.00%) |
| Jun 15, 2016 | 4.343 | 4.447 | 4.220 | 4.447 | 1,001 | +0.13(+3.11%) |
| Jun 14, 2016 | 4.260 | 4.313 | 4.210 | 4.313 | 500 | +0.11(+2.68%) |
| Jun 13, 2016 | 4.590 | 4.590 | 4.200 | 4.200 | 8,600 | -0.30(-6.67%) |
| Jun 09, 2016 | 4.230 | 4.500 | 4.500 | 4.500 | 500 | -0.08(-1.75%) |
| Jun 08, 2016 | 4.230 | 4.580 | 4.180 | 4.580 | 2,201 | +0.58(+14.50%) |
| Jun 02, 2016 | 4.000 | 4.000 | 4.000 | 4.000 | 5 | +0.00(+0.00%) |
| May 27, 2016 | 3.820 | 4.000 | 4.000 | 4.000 | 45 | +0.00(+0.00%) |
| May 26, 2016 | 3.770 | 4.000 | 3.520 | 4.000 | 2,422 | -0.20(-4.76%) |
| May 20, 2016 | 4.060 | 4.200 | 4.200 | 4.200 | 48 | +0.15(+3.70%) |
| May 19, 2016 | 4.120 | 4.150 | 3.910 | 4.050 | 5,749 | -0.35(-7.95%) |
| May 18, 2016 | 3.960 | 4.400 | 3.870 | 4.400 | 24,021 | +0.36(+8.91%) |
| May 17, 2016 | 4.050 | 4.400 | 3.920 | 4.040 | 32,312 | -0.18(-4.27%) |
| May 16, 2016 | 4.000 | 4.250 | 4.000 | 4.220 | 400 | +0.39(+10.18%) |
| May 11, 2016 | 3.830 | 3.830 | 3.830 | 3.830 | 200 | -0.28(-6.81%) |
| May 09, 2016 | 4.040 | 4.110 | 4.110 | 4.110 | 201 | -0.01(-0.27%) |
| May 06, 2016 | 4.100 | 4.460 | 3.842 | 4.121 | 8,559 | -0.14(-3.26%) |
| May 05, 2016 | 4.260 | 4.260 | 4.260 | 4.260 | 167 | +0.02(+0.47%) |
| May 04, 2016 | 4.760 | 5.600 | 4.000 | 4.240 | 12,926 | +0.12(+2.92%) |
| May 03, 2016 | 4.700 | 4.700 | 4.000 | 4.120 | 5,497 | +0.12(+3.00%) |
| May 02, 2016 | 3.990 | 4.000 | 3.990 | 4.000 | 7,733 | +0.14(+3.63%) |
| Apr 28, 2016 | 3.860 | 3.860 | 3.860 | 3.860 | 200 | -0.13(-3.26%) |
| Apr 25, 2016 | 3.990 | 3.990 | 3.990 | 3.990 | 1 | +0.12(+3.23%) |
| Apr 21, 2016 | 3.990 | 3.865 | 3.865 | 3.865 | 40 | -0.03(-0.90%) |
| Apr 15, 2016 | 3.900 | 3.900 | 3.900 | 3.900 | 7 | +0.08(+2.09%) |
| Apr 13, 2016 | 4.040 | 3.820 | 3.820 | 3.820 | 10 | -0.19(-4.74%) |
| Apr 12, 2016 | 4.010 | 4.010 | 4.010 | 4.010 | 228 | -0.76(-15.93%) |
| Apr 11, 2016 | 4.780 | 4.780 | 4.770 | 4.770 | 1,401 | -0.21(-4.22%) |
| Apr 06, 2016 | 4.980 | 4.980 | 4.980 | 4.980 | 200 | -0.01(-0.18%) |
| Apr 01, 2016 | 4.700 | 4.989 | 4.989 | 4.989 | 10 | +0.32(+6.83%) |
| Mar 31, 2016 | 4.450 | 4.700 | 4.450 | 4.670 | 1,400 | +0.32(+7.36%) |
| Mar 30, 2016 | 4.320 | 4.350 | 4.320 | 4.350 | 1,693 | +0.03(+0.69%) |
| Mar 28, 2016 | 4.430 | 4.320 | 4.320 | 4.320 | 3,600 | -0.32(-6.89%) |
| Mar 21, 2016 | 4.310 | 4.640 | 4.640 | 4.640 | 2,500 | -0.40(-7.94%) |
| Mar 17, 2016 | 4.310 | 5.040 | 5.040 | 5.040 | 6,800 | +0.34(+7.23%) |
| Mar 07, 2016 | 4.620 | 4.700 | 4.700 | 4.700 | 5 | +0.55(+13.25%) |
| Mar 02, 2016 | 4.310 | 4.150 | 4.150 | 4.150 | 800 | -0.17(-3.94%) |
| Feb 22, 2016 | 4.170 | 4.320 | 4.320 | 4.320 | 18 | +0.15(+3.60%) |
| Feb 19, 2016 | 4.170 | 4.170 | 4.170 | 4.170 | 147 | -0.16(-3.58%) |
| Feb 18, 2016 | 4.160 | 4.530 | 4.150 | 4.325 | 6,182 | -0.30(-6.56%) |
| Feb 17, 2016 | 4.620 | 4.629 | 4.600 | 4.628 | 807 | +0.49(+11.80%) |
| Feb 16, 2016 | 4.140 | 4.140 | 4.140 | 4.140 | 272 | +0.16(+4.02%) |
| Feb 11, 2016 | 5.350 | 3.980 | 3.980 | 3.980 | 2,000 | -0.07(-1.66%) |
| Feb 10, 2016 | 4.000 | 4.230 | 4.000 | 4.047 | 9,720 | +0.22(+5.67%) |
| Feb 09, 2016 | 3.590 | 3.830 | 3.590 | 3.830 | 425 | +0.27(+7.58%) |
| Feb 08, 2016 | 4.000 | 4.200 | 3.530 | 3.560 | 5,060 | -0.44(-11.00%) |
| Feb 05, 2016 | 4.160 | 4.200 | 3.950 | 4.000 | 4,037 | -0.05(-1.23%) |
| Feb 04, 2016 | 3.970 | 4.090 | 3.890 | 4.050 | 4,418 | +0.03(+0.72%) |
| Feb 03, 2016 | 4.500 | 4.500 | 3.980 | 4.021 | 10,885 | -0.35(-7.95%) |
| Feb 02, 2016 | 3.660 | 5.000 | 3.660 | 4.369 | 77,790 | +0.74(+20.53%) |
| Feb 01, 2016 | 3.800 | 4.150 | 3.520 | 3.624 | 36,189 | +0.01(+0.40%) |
| Jan 29, 2016 | 4.020 | 4.060 | 3.610 | 3.610 | 5,058 | -0.31(-7.91%) |
| Jan 28, 2016 | 4.010 | 4.200 | 3.660 | 3.920 | 10,935 | +0.07(+1.82%) |
| Jan 27, 2016 | 4.050 | 4.150 | 3.800 | 3.850 | 5,346 | +0.04(+1.05%) |
| Jan 26, 2016 | 3.740 | 3.810 | 3.740 | 3.810 | 1,307 | +0.15(+4.10%) |
| Jan 25, 2016 | 4.500 | 4.660 | 3.660 | 3.660 | 4,101 | -0.09(-2.40%) |
| Jan 22, 2016 | 4.300 | 4.300 | 3.750 | 3.750 | 1,905 | -0.94(-20.04%) |
| Jan 21, 2016 | 4.380 | 4.690 | 4.380 | 4.690 | 3,487 | +0.31(+7.08%) |
| Jan 20, 2016 | 4.330 | 4.330 | 4.330 | 4.380 | 1,802 | +0.05(+1.15%) |
| Jan 19, 2016 | 4.690 | 4.692 | 4.310 | 4.330 | 1,651 | +0.11(+2.61%) |
| Jan 15, 2016 | 4.550 | 4.220 | 4.220 | 4.220 | 2,600 | -0.78(-15.60%) |
| Jan 14, 2016 | 5.000 | 5.000 | 4.550 | 5.000 | 2,094 | -0.22(-4.21%) |
| Jan 13, 2016 | 5.270 | 5.800 | 5.010 | 5.220 | 2,430 | -0.18(-3.33%) |
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.
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.
