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

OptimumBank Holdings, Inc. - Common Stock (NQ: OPHC )

4.710 -0.010 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 4.720 4.720 4.665 4.710 18,948 +0.00(+0.00%)
Dec 19, 2024 4.910 4.910 4.690 4.710 35,737 -0.15(-3.09%)
Dec 18, 2024 5.020 5.020 4.860 4.860 41,327 -0.13(-2.61%)
Dec 17, 2024 4.820 5.040 4.820 4.990 163,173 +0.17(+3.53%)
Dec 16, 2024 4.900 4.904 4.820 4.820 22,441 -0.08(-1.63%)
Dec 13, 2024 4.920 4.940 4.900 4.900 12,323 -0.04(-0.81%)
Dec 12, 2024 4.940 4.960 4.920 4.940 20,182 +0.02(+0.41%)
Dec 11, 2024 4.980 4.990 4.905 4.920 13,785 -0.04(-0.81%)
Dec 10, 2024 5.000 5.010 4.890 4.960 16,814 +0.00(+0.00%)
Dec 09, 2024 5.000 5.002 4.835 4.960 14,884 -0.04(-0.80%)
Dec 06, 2024 5.100 5.100 4.980 5.000 40,346 -0.08(-1.57%)
Dec 05, 2024 5.100 5.100 4.990 5.080 62,988 +0.05(+0.99%)
Dec 04, 2024 5.090 5.100 4.985 5.030 45,538 -0.08(-1.57%)
Dec 03, 2024 5.104 5.149 5.000 5.110 53,536 +0.08(+1.59%)
Dec 02, 2024 4.920 5.060 4.789 5.030 81,223 +0.26(+5.45%)
Nov 29, 2024 4.730 4.780 4.725 4.770 16,065 +0.04(+0.85%)
Nov 27, 2024 4.800 4.800 4.720 4.730 30,313 -0.03(-0.63%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.