Optimumbank Hlds (NQ: OPHC )
4.550
+0.080
(+1.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
