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 (%) |
---|---|---|---|---|---|---|
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.