Optimumbank Hlds (NQ: OPHC )
4.437
+0.127
(+2.95%)
Streaming Delayed Price
Updated: 10:42 AM EDT, May 3, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
