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

Optimumbank Hlds (NQ: OPHC )

4.760 -0.090 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 4.900 4.900 4.700 4.760 267,277 -0.09(-1.86%)
Nov 25, 2024 4.830 4.920 4.820 4.850 35,900 +0.02(+0.41%)
Nov 22, 2024 4.950 4.950 4.817 4.830 163,107 -0.06(-1.23%)
Nov 21, 2024 4.870 4.917 4.810 4.890 84,679 -0.07(-1.41%)
Nov 20, 2024 5.060 5.060 4.750 4.960 534,739 -0.11(-2.17%)
Nov 19, 2024 5.080 5.150 5.070 5.070 34,952 -0.03(-0.59%)
Nov 18, 2024 5.220 5.220 5.053 5.100 65,187 -0.04(-0.78%)
Nov 15, 2024 5.210 5.210 5.026 5.140 87,651 +0.06(+1.18%)
Nov 14, 2024 5.150 5.150 5.000 5.080 19,037 +0.01(+0.20%)
Nov 13, 2024 5.150 5.155 5.000 5.070 22,227 +0.02(+0.40%)
Nov 12, 2024 5.550 5.570 4.700 5.050 571,011 -0.06(-1.17%)
Nov 11, 2024 5.900 5.900 5.110 5.110 220,515 -0.37(-6.75%)
Nov 08, 2024 5.080 5.480 5.080 5.480 96,985 +0.50(+10.04%)
Nov 07, 2024 4.840 5.025 4.750 4.980 52,229 +0.13(+2.68%)
Nov 06, 2024 4.650 4.860 4.650 4.850 14,037 +0.05(+1.04%)
Nov 05, 2024 4.860 4.860 4.760 4.800 1,347 -0.05(-1.03%)
Nov 04, 2024 4.736 4.850 4.736 4.850 8,436 +0.13(+2.75%)
Nov 01, 2024 4.850 4.850 4.690 4.720 3,401 -0.04(-0.84%)
Oct 31, 2024 4.850 4.850 4.670 4.760 5,711 +0.08(+1.71%)
Oct 30, 2024 4.755 4.814 4.640 4.680 36,016 -0.11(-2.30%)
Oct 29, 2024 4.850 4.850 4.760 4.790 9,758 -0.01(-0.31%)
Oct 28, 2024 4.640 4.930 4.610 4.805 59,455 +0.21(+4.46%)
Oct 25, 2024 4.570 4.640 4.570 4.600 3,445 +0.00(+0.00%)
Oct 24, 2024 4.550 4.600 4.550 4.600 14,683 +0.00(+0.00%)
Oct 23, 2024 4.520 4.610 4.520 4.600 35,204 +0.04(+0.88%)
Oct 22, 2024 4.590 4.590 4.544 4.560 35,749 +0.02(+0.44%)
Oct 21, 2024 4.620 4.620 4.470 4.540 44,825 +0.03(+0.67%)
Oct 18, 2024 4.590 4.600 4.510 4.510 35,321 -0.04(-0.86%)
Oct 17, 2024 4.560 4.560 4.500 4.549 17,202 -0.01(-0.24%)
Oct 16, 2024 4.560 4.650 4.550 4.560 42,795 +0.00(+0.00%)
Oct 15, 2024 4.560 4.591 4.530 4.560 17,432 +0.03(+0.66%)
Oct 14, 2024 4.560 4.590 4.530 4.530 10,598 +0.00(+0.00%)
Oct 11, 2024 4.600 4.600 4.520 4.530 2,762 +0.00(+0.00%)
Oct 10, 2024 4.580 4.580 4.530 4.530 1,315 -0.01(-0.20%)
Oct 09, 2024 4.525 4.550 4.523 4.539 2,428 +0.02(+0.42%)
Oct 08, 2024 4.540 4.560 4.520 4.520 7,566 -0.03(-0.66%)
Oct 07, 2024 4.590 4.590 4.510 4.550 10,680 +0.04(+0.88%)
Oct 04, 2024 4.600 4.600 4.500 4.510 17,529 -0.01(-0.22%)
Oct 03, 2024 4.630 4.630 4.520 4.520 2,443 -0.07(-1.42%)
Oct 02, 2024 4.530 4.585 4.522 4.585 1,663 +0.04(+0.78%)
Oct 01, 2024 4.570 4.592 4.550 4.550 9,902 -0.02(-0.44%)
Sep 30, 2024 4.550 4.600 4.550 4.570 18,524 -0.02(-0.44%)
Sep 27, 2024 4.560 4.590 4.530 4.590 10,569 +0.03(+0.66%)
Sep 26, 2024 4.590 4.590 4.530 4.560 10,893 -0.01(-0.11%)
Sep 25, 2024 4.625 4.625 4.520 4.565 20,637 -0.02(-0.54%)
Sep 24, 2024 4.630 4.650 4.580 4.590 20,900 -0.06(-1.29%)
Sep 23, 2024 4.680 4.680 4.560 4.650 57,444 +0.04(+0.87%)
Sep 20, 2024 4.570 4.630 4.530 4.610 92,102 +0.01(+0.22%)
Sep 19, 2024 4.530 4.600 4.530 4.600 5,400 +0.07(+1.55%)
Sep 18, 2024 4.570 4.613 4.530 4.530 12,911 -0.07(-1.52%)
Sep 17, 2024 4.570 4.630 4.570 4.600 11,341 +0.05(+1.10%)
Sep 16, 2024 4.650 4.650 4.510 4.550 52,959 -0.03(-0.66%)
Sep 13, 2024 4.600 4.600 4.560 4.580 29,581 +0.02(+0.44%)
Sep 12, 2024 4.560 4.600 4.550 4.560 22,822 +0.00(+0.00%)
Sep 11, 2024 4.535 4.610 4.525 4.560 22,093 +0.05(+1.11%)
Sep 10, 2024 4.520 4.550 4.510 4.510 8,887 -0.02(-0.44%)
Sep 09, 2024 4.540 4.592 4.470 4.530 17,495 +0.02(+0.44%)
Sep 06, 2024 4.540 4.550 4.460 4.510 13,793 -0.01(-0.22%)
Sep 05, 2024 4.520 4.540 4.510 4.520 7,480 +0.01(+0.22%)
Sep 04, 2024 4.550 4.550 4.510 4.510 7,644 -0.05(-1.10%)
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.