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 (%)
Sep 30, 2020 2.870 2.890 2.620 2.720 21,206 -0.18(-6.21%)
Sep 29, 2020 2.600 3.120 2.500 2.900 222,449 +0.10(+3.57%)
Sep 28, 2020 2.560 3.380 2.420 2.800 641,591 +0.09(+3.32%)
Sep 25, 2020 2.360 3.590 2.350 2.710 668,100 +0.36(+15.32%)
Sep 24, 2020 2.400 2.410 2.340 2.350 8,669 -0.04(-1.67%)
Sep 23, 2020 2.430 2.540 2.390 2.390 4,934 -0.02(-0.83%)
Sep 22, 2020 2.370 2.450 2.370 2.410 2,552 -0.01(-0.41%)
Sep 21, 2020 2.440 2.550 2.420 2.420 3,365 -0.17(-6.56%)
Sep 18, 2020 2.380 2.590 2.370 2.590 17,900 +0.22(+9.28%)
Sep 17, 2020 2.330 2.410 2.330 2.370 7,881 -0.07(-2.87%)
Sep 16, 2020 2.370 2.440 2.370 2.440 3,230 +0.01(+0.41%)
Sep 15, 2020 2.430 2.490 2.350 2.430 9,249 +0.01(+0.21%)
Sep 14, 2020 2.300 2.470 2.300 2.425 31,550 +0.03(+1.46%)
Sep 11, 2020 2.370 2.410 2.300 2.390 31,700 -0.05(-2.05%)
Sep 10, 2020 2.410 2.830 2.360 2.440 253,723 +0.07(+2.95%)
Sep 09, 2020 2.490 2.550 2.370 2.370 65,913 -0.08(-3.27%)
Sep 08, 2020 2.450 2.480 2.340 2.450 31,087 +0.08(+3.38%)
Sep 04, 2020 2.400 2.490 2.310 2.370 13,700 -0.12(-4.82%)
Sep 03, 2020 2.506 2.555 2.300 2.490 47,524 -0.05(-1.97%)
Sep 02, 2020 2.450 2.580 2.400 2.540 45,991 +0.06(+2.42%)
Sep 01, 2020 2.600 2.700 2.460 2.480 52,775 -0.31(-11.11%)
Aug 31, 2020 2.690 2.890 2.550 2.790 99,727 +0.10(+3.72%)
Aug 28, 2020 2.610 2.737 2.610 2.690 34,200 +0.06(+2.28%)
Aug 27, 2020 2.670 2.750 2.500 2.630 34,679 -0.07(-2.59%)
Aug 26, 2020 2.590 2.720 2.560 2.700 50,721 -0.04(-1.46%)
Aug 25, 2020 2.440 2.750 2.400 2.740 64,863 +0.30(+12.30%)
Aug 24, 2020 2.610 2.620 2.400 2.440 26,944 -0.13(-5.06%)
Aug 21, 2020 2.697 2.697 2.570 2.570 5,600 -0.02(-0.77%)
Aug 20, 2020 2.678 2.765 2.520 2.590 24,246 -0.13(-4.78%)
Aug 19, 2020 2.720 2.850 2.625 2.720 25,644 +0.03(+1.12%)
Aug 18, 2020 2.760 2.770 2.620 2.690 20,992 -0.09(-3.24%)
Aug 17, 2020 2.730 2.800 2.670 2.780 7,122 -0.02(-0.71%)
Aug 14, 2020 2.440 2.871 2.440 2.800 79,300 +0.27(+10.67%)
Aug 13, 2020 2.780 2.800 2.520 2.530 74,775 -0.29(-10.28%)
Aug 12, 2020 2.900 2.900 2.670 2.820 43,505 +0.10(+3.68%)
Aug 11, 2020 2.940 3.480 2.710 2.720 497,684 -0.14(-4.90%)
Aug 10, 2020 2.760 3.190 2.690 2.860 121,873 +0.09(+3.25%)
Aug 07, 2020 2.710 3.650 2.660 2.770 549,100 +0.13(+4.92%)
Aug 06, 2020 2.790 2.950 2.490 2.640 55,257 -0.31(-10.51%)
Aug 05, 2020 2.790 3.150 2.540 2.950 212,002 +0.23(+8.46%)
Aug 04, 2020 2.410 3.450 2.410 2.720 363,607 +0.32(+13.33%)
Aug 03, 2020 2.350 2.600 2.320 2.400 89,243 +0.06(+2.56%)
Jul 31, 2020 2.420 2.700 2.335 2.340 102,800 -0.01(-0.43%)
Jul 30, 2020 2.270 2.380 2.270 2.350 5,348 +0.01(+0.43%)
Jul 29, 2020 2.300 2.440 2.290 2.340 4,050 +0.04(+1.74%)
Jul 28, 2020 2.327 2.440 2.260 2.300 21,732 +0.00(+0.00%)
Jul 27, 2020 2.310 2.400 2.283 2.300 3,188 -0.01(-0.44%)
Jul 24, 2020 2.480 2.480 2.270 2.310 8,800 -0.08(-3.34%)
Jul 23, 2020 2.410 2.490 2.280 2.390 13,058 +0.00(+0.00%)
Jul 22, 2020 2.255 2.460 2.255 2.390 59,439 +0.13(+5.75%)
Jul 21, 2020 2.190 2.280 2.166 2.260 35,969 +0.05(+2.27%)
Jul 20, 2020 2.270 2.360 2.180 2.210 29,147 -0.08(-3.50%)
Jul 17, 2020 2.160 2.450 2.160 2.290 132,400 +0.12(+5.53%)
Jul 16, 2020 2.170 2.240 2.120 2.170 54,546 +0.07(+3.33%)
Jul 15, 2020 2.170 2.250 2.100 2.100 71,061 -0.07(-3.23%)
Jul 14, 2020 2.130 2.280 2.105 2.170 95,368 +0.03(+1.40%)
Jul 13, 2020 2.210 2.270 2.110 2.140 51,781 -0.13(-5.74%)
Jul 10, 2020 2.190 2.320 2.160 2.270 68,800 +0.08(+3.67%)
Jul 09, 2020 2.260 2.330 2.160 2.190 45,425 +0.01(+0.46%)
Jul 08, 2020 2.260 2.330 2.150 2.180 49,149 -0.15(-6.44%)
Jul 07, 2020 2.360 2.380 2.240 2.330 120,018 -0.07(-2.92%)
Jul 06, 2020 2.530 2.530 2.290 2.400 93,346 +0.07(+3.00%)
Jul 02, 2020 2.420 2.420 2.215 2.330 33,600 -0.11(-4.51%)
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.