Optimumbank Hlds (NQ: OPHC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
