Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optimumbank Hlds (NQ: OPHC )

4.340 +0.040 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2020 2.300 2.367 2.170 2.180 38,280 -0.22(-9.17%)
Apr 29, 2020 2.400 2.400 2.400 2.400 705 +0.00(+0.00%)
Apr 28, 2020 2.400 2.400 2.400 10 +0.00(+0.00%)
Apr 27, 2020 2.400 2.400 2.300 2.400 2,356 -0.00(-0.15%)
Apr 23, 2020 2.404 2.404 2.404 0 +0.01(+0.32%)
Apr 22, 2020 2.396 2.396 2.396 21 +0.00(+0.00%)
Apr 21, 2020 2.400 2.400 2.396 2.396 1,307 +0.04(+1.59%)
Apr 20, 2020 2.358 2.358 2.358 2.358 166 +0.01(+0.38%)
Apr 17, 2020 2.350 2.350 2.349 2.349 1,500 -0.00(-0.02%)
Apr 16, 2020 2.350 2.350 2.350 2.350 184 -0.01(-0.42%)
Apr 15, 2020 2.360 2.360 2.360 6 +0.00(+0.00%)
Apr 14, 2020 2.320 2.400 2.320 2.360 1,922 -0.13(-5.22%)
Apr 13, 2020 2.490 2.490 2.490 2.490 103 +0.02(+0.81%)
Apr 08, 2020 2.470 2.470 2.470 0 +0.00(+0.00%)
Apr 07, 2020 2.514 2.514 2.470 2.470 251 -0.03(-1.20%)
Apr 06, 2020 2.500 2.500 2.500 67 +0.00(+0.00%)
Apr 03, 2020 2.500 2.500 2.500 2.500 100 -0.12(-4.76%)
Apr 02, 2020 2.625 2.625 2.625 6 +0.00(+0.00%)
Apr 01, 2020 2.630 2.738 2.473 2.625 1,540 +0.13(+5.24%)
Mar 31, 2020 2.494 2.494 2.494 148 +0.00(+0.00%)
Mar 30, 2020 2.494 2.494 2.494 54 +0.00(+0.00%)
Mar 27, 2020 2.570 2.590 2.494 2.494 700 +0.01(+0.58%)
Mar 26, 2020 2.480 2.480 2.480 217 +0.00(+0.00%)
Mar 25, 2020 2.460 2.480 2.460 2.480 525 +0.01(+0.40%)
Mar 24, 2020 2.665 2.665 2.418 2.470 3,066 -0.35(-12.35%)
Mar 23, 2020 2.580 2.818 2.500 2.818 1,119 -0.06(-2.15%)
Mar 20, 2020 2.823 2.880 2.823 2.880 1,600 +0.20(+7.46%)
Mar 19, 2020 2.810 2.810 2.680 2.680 392 +0.17(+6.77%)
Mar 18, 2020 3.030 3.033 2.510 2.510 4,675 -0.44(-14.92%)
Mar 17, 2020 2.950 2.950 2.950 130 +0.00(+0.00%)
Mar 16, 2020 2.750 2.950 2.750 2.950 6,212 +0.00(+0.00%)
Mar 13, 2020 3.160 3.160 2.950 2.950 600 +0.12(+4.10%)
Mar 12, 2020 3.250 3.266 2.770 2.834 15,803 -0.61(-17.62%)
Mar 11, 2020 3.350 3.518 3.260 3.440 25,491 +0.06(+1.93%)
Mar 10, 2020 3.250 3.375 3.040 3.375 8,288 +0.23(+7.14%)
Mar 09, 2020 3.000 3.150 3.000 3.150 341 +0.21(+7.14%)
Mar 06, 2020 3.005 3.005 2.800 2.940 1,100 -0.06(-1.93%)
Mar 05, 2020 2.998 2.998 2.998 8 +0.00(+0.00%)
Mar 04, 2020 2.998 2.998 2.998 2.998 133 -0.03(-1.06%)
Mar 03, 2020 3.060 3.140 3.030 3.030 302 +0.20(+7.07%)
Mar 02, 2020 2.850 2.950 2.830 2.830 1,382 +0.00(+0.16%)
Feb 28, 2020 3.000 3.000 2.825 2.825 3,100 -0.24(-7.75%)
Feb 27, 2020 3.294 3.294 3.063 3.063 518 -0.29(-8.57%)
Feb 26, 2020 3.450 3.450 3.150 3.350 3,722 -0.01(-0.30%)
Feb 25, 2020 3.194 3.450 3.194 3.360 6,209 +0.26(+8.39%)
Feb 24, 2020 3.135 3.440 2.880 3.100 631 -0.28(-8.28%)
Feb 21, 2020 3.335 3.400 3.335 3.380 700 -0.01(-0.29%)
Feb 20, 2020 3.256 3.390 3.256 3.390 1,331 +0.02(+0.49%)
Feb 19, 2020 3.220 3.390 3.220 3.373 1,302 +0.18(+5.75%)
Feb 18, 2020 2.950 3.210 2.880 3.190 5,557 +0.24(+8.14%)
Feb 14, 2020 2.950 2.950 2.950 2.950 1,300 +0.04(+1.20%)
Feb 13, 2020 2.950 2.950 2.915 2.915 1,543 -0.04(-1.19%)
Feb 12, 2020 2.950 2.950 2.939 2.950 1,600 +0.00(+0.00%)
Feb 11, 2020 2.760 2.950 2.760 2.950 850 +0.20(+7.27%)
Feb 10, 2020 2.820 2.820 2.750 2.750 1,475 -0.12(-4.35%)
Feb 07, 2020 2.875 2.875 2.875 2.875 300 +0.00(+0.00%)
Feb 06, 2020 2.875 2.875 2.875 2.875 457 -0.05(-1.80%)
Feb 05, 2020 2.928 2.928 2.928 50 +0.00(+0.00%)
Feb 04, 2020 2.928 2.929 2.928 2.928 3,165 -0.02(-0.75%)
Feb 03, 2020 2.950 2.950 2.950 2.950 342 +0.00(+0.00%)
Jan 31, 2020 2.950 2.950 2.875 2.950 1,000 +0.05(+1.76%)
Jan 30, 2020 2.899 2.899 2.899 2.899 325 -0.02(-0.72%)
Jan 29, 2020 2.920 2.920 2.920 2.920 200 +0.08(+2.82%)
Jan 28, 2020 2.840 2.840 2.840 37 +0.00(+0.00%)
Jan 27, 2020 3.000 3.000 2.840 2.840 1,538 -0.21(-6.89%)
Jan 24, 2020 3.136 3.196 3.050 3.050 8,800 -0.10(-3.17%)
Jan 23, 2020 2.824 3.150 2.824 3.150 12,719 +0.28(+9.76%)
Jan 22, 2020 2.849 2.870 2.849 2.870 611 -0.01(-0.35%)
Jan 21, 2020 2.900 2.900 2.875 2.880 765 +0.03(+1.10%)
Jan 17, 2020 2.860 2.900 2.806 2.849 900 -0.02(-0.71%)
Jan 16, 2020 2.900 2.900 2.827 2.869 1,601 -0.05(-1.74%)
Jan 15, 2020 2.920 2.920 2.920 11 +0.00(+0.00%)
Jan 14, 2020 2.920 2.920 2.920 2 +0.00(+0.00%)
Jan 13, 2020 2.920 2.920 2.920 40 +0.00(+0.00%)
Jan 10, 2020 2.920 2.920 2.920 45 +0.00(+0.00%)
Jan 08, 2020 2.920 2.920 2.920 0 +0.03(+1.04%)
Jan 07, 2020 2.890 2.890 2.890 20 +0.00(+0.00%)
Jan 06, 2020 2.765 2.890 2.751 2.890 646 -0.10(-3.25%)
Jan 03, 2020 2.987 2.987 2.987 4 +0.00(+0.00%)
Jan 02, 2020 2.900 2.990 2.900 2.987 736 +0.22(+7.84%)
Dec 31, 2019 2.774 2.899 2.761 2.770 4,200 -0.07(-2.38%)
Dec 30, 2019 2.820 2.875 2.820 2.837 1,574 -0.02(-0.68%)
Dec 27, 2019 2.873 2.873 2.857 2.857 300 -0.00(-0.09%)
Dec 26, 2019 2.760 2.859 2.760 2.859 2,106 -0.08(-2.74%)
Dec 24, 2019 2.940 2.940 2.940 35 +0.00(+0.00%)
Dec 23, 2019 2.950 2.950 2.940 2.940 596 +0.07(+2.26%)
Dec 20, 2019 2.875 2.875 2.875 131 +0.00(+0.00%)
Dec 19, 2019 2.990 2.990 2.860 2.875 1,715 -0.17(-5.71%)
Dec 18, 2019 2.760 3.200 2.760 3.049 2,566 -0.10(-3.21%)
Dec 17, 2019 3.150 3.150 3.150 3.150 687 +0.00(+0.00%)
Dec 16, 2019 3.150 3.150 3.002 3.150 865 -0.05(-1.56%)
Dec 13, 2019 3.000 3.200 2.966 3.200 11,600 +0.24(+8.11%)
Dec 12, 2019 2.915 3.100 2.915 2.960 2,070 +0.10(+3.43%)
Dec 11, 2019 2.750 3.113 2.750 2.862 1,120 +0.11(+4.07%)
Dec 10, 2019 2.750 2.750 2.750 60 +0.00(+0.00%)
Dec 09, 2019 2.750 2.750 2.750 107 +0.00(+0.00%)
Dec 06, 2019 2.945 2.945 2.750 2.750 500 -0.22(-7.54%)
Dec 05, 2019 2.974 2.974 2.974 2.974 247 -0.03(-0.85%)
Dec 04, 2019 3.000 3.000 3.000 3.000 1,187 +0.22(+7.76%)
Dec 03, 2019 2.784 2.784 2.784 2.784 702 -0.01(-0.19%)
Dec 02, 2019 2.780 2.789 2.773 2.789 1,413 +0.01(+0.33%)
Nov 29, 2019 2.765 2.800 2.763 2.780 2,200 -0.09(-3.29%)
Nov 27, 2019 2.933 2.933 2.784 2.874 2,200 -0.01(-0.45%)
Nov 26, 2019 2.850 2.888 2.850 2.888 1,591 -0.06(-2.12%)
Nov 25, 2019 2.950 2.950 2.950 68 +0.00(+0.00%)
Nov 22, 2019 2.830 2.950 2.830 2.950 1,500 +0.00(+0.00%)
Nov 21, 2019 2.950 2.950 2.950 276 +0.00(+0.00%)
Nov 19, 2019 2.950 2.950 2.950 0 -0.10(-3.28%)
Nov 15, 2019 3.050 3.050 3.050 0 -0.10(-3.17%)
Nov 14, 2019 3.150 3.150 3.150 3 +0.00(+0.00%)
Nov 13, 2019 3.150 3.150 3.150 3.150 1,041 +0.09(+2.88%)
Nov 12, 2019 3.031 3.150 2.986 3.062 2,401 -0.09(-2.80%)
Nov 11, 2019 3.140 3.150 2.977 3.150 4,100 +0.05(+1.77%)
Nov 08, 2019 3.095 3.095 3.095 128 +0.00(+0.00%)
Nov 07, 2019 3.077 3.130 2.910 3.095 4,509 -0.02(-0.79%)
Nov 06, 2019 2.920 3.120 2.920 3.120 1,419 -0.14(-4.29%)
Nov 05, 2019 3.260 3.260 3.260 3.260 104 +0.19(+6.19%)
Nov 04, 2019 3.284 3.284 2.950 3.070 2,784 +0.02(+0.72%)
Nov 01, 2019 3.200 3.200 2.863 3.048 2,900 +0.17(+5.83%)
Oct 31, 2019 3.280 3.290 2.880 2.880 5,829 -0.18(-5.93%)
Oct 30, 2019 3.201 3.201 2.984 3.061 716 -0.11(-3.55%)
Oct 29, 2019 3.231 3.231 2.962 3.174 2,584 +0.01(+0.19%)
Oct 28, 2019 3.200 3.400 3.100 3.168 18,937 -0.18(-5.43%)
Oct 25, 2019 3.360 3.390 3.200 3.350 8,300 -0.01(-0.30%)
Oct 24, 2019 3.300 3.500 3.200 3.360 36,984 +0.15(+4.67%)
Oct 23, 2019 3.110 3.240 3.100 3.210 4,404 -0.05(-1.45%)
Oct 22, 2019 3.230 3.285 3.040 3.257 4,852 +0.12(+3.74%)
Oct 21, 2019 2.990 3.217 2.955 3.140 12,739 +0.19(+6.44%)
Oct 18, 2019 2.930 3.080 2.860 2.950 5,300 +0.00(+0.00%)
Oct 17, 2019 2.900 2.950 2.900 2.950 2,016 -0.25(-7.81%)
Oct 16, 2019 2.970 3.396 2.800 3.200 32,135 -0.12(-3.61%)
Oct 15, 2019 3.120 3.320 2.940 3.320 2,479 +0.08(+2.47%)
Oct 14, 2019 3.240 3.240 3.240 97 +0.00(+0.00%)
Oct 11, 2019 3.310 3.310 3.050 3.240 1,200 +0.16(+5.19%)
Oct 10, 2019 3.320 3.320 3.000 3.080 12,708 -0.06(-1.91%)
Oct 09, 2019 2.970 3.140 2.970 3.140 1,036 -0.01(-0.32%)
Oct 08, 2019 3.190 3.240 2.930 3.150 15,220 -0.10(-3.08%)
Oct 07, 2019 2.880 3.370 2.880 3.250 14,574 +0.20(+6.56%)
Oct 04, 2019 3.450 3.450 2.950 3.050 10,900 -0.10(-3.17%)
Oct 03, 2019 3.153 3.153 3.020 3.150 605 +0.14(+4.65%)
Oct 02, 2019 3.400 3.400 2.980 3.010 13,751 -0.28(-8.51%)
Oct 01, 2019 2.980 3.300 2.980 3.290 15,345 +0.30(+10.21%)
Sep 30, 2019 2.960 3.000 2.910 2.985 5,037 -0.12(-4.01%)
Sep 27, 2019 3.080 3.110 3.030 3.110 800 -0.04(-1.21%)
Sep 26, 2019 3.183 3.330 2.980 3.148 16,334 -0.14(-4.32%)
Sep 25, 2019 3.450 3.450 3.180 3.290 3,117 -0.16(-4.63%)
Sep 24, 2019 3.550 3.550 3.250 3.450 1,969 -0.05(-1.43%)
Sep 23, 2019 3.450 3.550 3.280 3.500 39,424 -0.05(-1.41%)
Sep 20, 2019 3.350 4.910 3.300 3.550 924,400 +0.47(+15.26%)
Sep 19, 2019 3.080 3.080 3.080 3.080 2,144 -0.11(-3.45%)
Sep 18, 2019 3.190 3.190 3.190 3.190 812 -0.11(-3.34%)
Sep 17, 2019 3.160 3.300 3.160 3.300 5,200 +0.14(+4.43%)
Sep 16, 2019 3.400 3.400 3.160 3.160 1,145 -0.22(-6.51%)
Sep 13, 2019 3.170 3.380 3.170 3.380 2,800 -0.07(-2.03%)
Sep 12, 2019 3.500 3.500 3.330 3.450 11,821 +0.10(+2.99%)
Sep 11, 2019 3.000 3.350 3.000 3.350 5,600 +0.42(+14.33%)
Sep 10, 2019 2.850 3.000 2.850 2.930 2,514 +0.06(+2.09%)
Sep 09, 2019 2.650 3.000 2.550 2.870 13,164 -0.01(-0.43%)
Sep 06, 2019 3.000 3.000 2.882 2.882 500 -0.12(-3.92%)
Sep 05, 2019 2.950 3.000 2.950 3.000 704 +0.07(+2.34%)
Sep 04, 2019 2.932 2.932 2.932 4 +0.00(+0.00%)
Sep 03, 2019 3.000 3.000 2.920 2.932 2,174 +0.03(+1.09%)
Aug 30, 2019 2.460 2.900 2.460 2.900 1,100 +0.27(+10.20%)
Aug 29, 2019 2.850 2.850 2.631 2.631 9,766 -0.06(-2.36%)
Aug 28, 2019 2.700 2.700 2.650 2.695 4,600 -0.00(-0.18%)
Aug 27, 2019 2.410 2.870 2.370 2.700 5,210 +0.14(+5.50%)
Aug 26, 2019 2.559 2.559 2.559 2.559 298 +0.06(+2.37%)
Aug 23, 2019 2.620 2.980 2.400 2.500 21,500 +0.05(+2.04%)
Aug 22, 2019 2.500 2.550 2.380 2.450 5,563 -0.14(-5.41%)
Aug 21, 2019 2.842 2.842 2.500 2.590 3,712 +0.13(+5.28%)
Aug 20, 2019 2.580 2.900 2.250 2.460 44,924 -0.04(-1.60%)
Aug 19, 2019 2.880 3.190 2.500 2.500 9,763 +0.38(+17.92%)
Aug 16, 2019 3.020 3.020 2.120 2.120 2,200 -1.18(-35.76%)
Aug 15, 2019 3.300 3.300 3.151 3.300 554 +0.30(+10.00%)
Aug 14, 2019 3.000 3.000 3.000 3.000 200 +0.00(+0.00%)
Aug 13, 2019 3.100 3.290 3.000 3.000 2,279 +0.00(+0.00%)
Aug 12, 2019 3.000 3.000 3.000 7 +0.00(+0.00%)
Aug 09, 2019 3.169 3.169 3.000 3.000 1,100 +0.00(+0.00%)
Aug 08, 2019 3.000 3.000 3.000 3.000 200 +0.00(+0.00%)
Aug 07, 2019 3.040 3.040 3.000 3.000 1,997 -0.02(-0.66%)
Aug 06, 2019 3.020 3.020 3.020 3.020 247 -0.10(-3.21%)
Aug 05, 2019 3.020 3.250 3.020 3.120 2,214 -0.10(-3.11%)
Aug 02, 2019 3.220 3.220 3.220 54 +0.00(+0.00%)
Aug 01, 2019 3.140 3.320 3.140 3.220 1,091 -0.26(-7.47%)
Jul 31, 2019 3.350 3.490 3.350 3.480 4,263 +0.28(+8.75%)
Jul 30, 2019 3.270 3.360 2.980 3.200 2,206 -0.20(-5.88%)
Jul 29, 2019 3.400 3.400 3.400 155 +0.00(+0.00%)
Jul 26, 2019 3.400 3.400 3.400 3.400 200 +0.23(+7.26%)
Jul 25, 2019 3.557 3.557 3.170 3.170 874 -0.25(-7.45%)
Jul 24, 2019 3.425 3.425 3.425 3.425 116 +0.21(+6.70%)
Jul 23, 2019 3.210 3.210 3.210 3 +0.00(+0.00%)
Jul 19, 2019 3.210 3.210 3.210 0 -0.29(-8.29%)
Jul 18, 2019 3.514 3.514 3.500 3.500 1,671 -0.05(-1.41%)
Jul 17, 2019 3.650 3.650 3.550 3.550 3,015 -0.05(-1.39%)
Jul 16, 2019 3.600 3.600 3.600 26 +0.00(+0.00%)
Jul 15, 2019 3.600 3.600 3.600 30 +0.00(+0.00%)
Jul 12, 2019 3.700 3.700 3.600 3.600 400 +0.00(+0.00%)
Jul 11, 2019 3.600 3.600 3.600 94 +0.00(+0.00%)
Jul 10, 2019 3.600 3.600 3.600 94 +0.00(+0.00%)
Jul 09, 2019 3.600 3.600 3.600 3.600 698 -0.07(-1.97%)
Jul 08, 2019 3.672 3.672 3.672 264 +0.00(+0.00%)
Jul 05, 2019 3.672 3.672 3.672 3.672 100 +0.16(+4.63%)
Jul 03, 2019 3.511 3.511 3.510 3.510 2,000 -0.01(-0.35%)
Jul 02, 2019 3.522 3.522 3.522 3.522 2,300 +0.02(+0.64%)
Jul 01, 2019 3.500 3.500 3.500 3.500 146 +0.00(+0.00%)
Jun 28, 2019 3.524 3.618 3.310 3.500 1,200 -0.08(-2.29%)
Jun 27, 2019 3.582 3.582 3.582 63 +0.00(+0.00%)
Jun 25, 2019 3.582 3.582 3.582 0 -0.29(-7.43%)
Jun 24, 2019 3.830 3.899 3.830 3.869 3,133 -0.01(-0.28%)
Jun 21, 2019 3.880 3.880 3.880 104 +0.00(+0.00%)
Jun 20, 2019 3.965 3.965 3.880 3.880 3,192 -0.06(-1.55%)
Jun 19, 2019 3.999 4.000 3.941 3.941 7,968 -0.06(-1.41%)
Jun 18, 2019 4.040 4.040 3.914 3.997 1,832 -0.00(-0.06%)
Jun 17, 2019 4.075 4.075 3.930 4.000 6,736 -0.01(-0.26%)
Jun 14, 2019 4.050 4.050 3.939 4.010 10,200 +0.06(+1.52%)
Jun 13, 2019 3.970 3.990 3.899 3.950 3,063 -0.02(-0.53%)
Jun 12, 2019 3.770 4.050 3.590 3.971 17,865 +0.18(+4.77%)
Jun 11, 2019 3.720 3.796 3.720 3.790 1,262 +0.11(+2.95%)
Jun 10, 2019 3.681 3.681 3.681 3.681 294 -0.08(-2.09%)
Jun 07, 2019 3.660 3.760 3.590 3.760 2,000 +0.23(+6.52%)
Jun 06, 2019 3.720 3.760 3.440 3.530 6,624 +0.04(+1.15%)
Jun 05, 2019 3.800 3.800 3.490 3.490 8,121 -0.31(-8.16%)
Jun 04, 2019 3.650 3.820 3.500 3.800 3,536 +0.06(+1.60%)
Jun 03, 2019 3.400 3.750 3.350 3.740 970 -0.31(-7.65%)
May 31, 2019 3.590 4.050 3.300 4.050 11,100 +0.45(+12.50%)
May 30, 2019 3.530 4.236 3.040 3.600 103,862 +0.17(+4.96%)
May 29, 2019 3.700 3.730 3.340 3.430 7,966 -0.37(-9.74%)
May 28, 2019 3.490 3.800 3.400 3.800 7,868 +0.32(+9.20%)
May 23, 2019 3.480 3.480 3.480 0 -0.02(-0.56%)
May 22, 2019 3.500 3.500 3.499 3.499 894 -0.05(-1.42%)
May 20, 2019 3.550 3.550 3.550 0 -0.03(-0.84%)
May 17, 2019 3.580 3.580 3.580 137 +0.00(+0.00%)
May 16, 2019 3.750 3.750 3.580 3.580 2,004 +0.00(+0.00%)
May 15, 2019 3.610 3.610 3.580 3.580 1,008 -0.14(-3.76%)
May 14, 2019 3.720 3.720 3.720 3.720 224 +0.12(+3.33%)
May 13, 2019 3.620 3.620 3.600 3.600 1,104 -0.08(-2.17%)
May 10, 2019 3.680 3.680 3.680 3.680 200 +0.10(+2.79%)
May 09, 2019 3.710 3.760 3.580 3.580 1,738 -0.18(-4.79%)
May 08, 2019 3.930 3.930 3.760 3.760 200 -0.19(-4.81%)
May 07, 2019 3.950 3.950 3.950 9 +0.00(+0.00%)
May 06, 2019 3.950 3.950 3.950 3.950 395 -0.05(-1.25%)
May 03, 2019 4.000 4.000 4.000 16 +0.00(+0.00%)
May 02, 2019 4.056 4.056 4.000 4.000 618 +0.00(+0.00%)
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.