OPHC - OptimumBank Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20192.93003.08002.86002.95002.95005,300
Oct 17, 20192.90002.95002.90002.95002.95002,000
Oct 16, 20192.97003.40002.80003.20003.200032,100
Oct 15, 20193.12003.32002.94003.32003.32002,500
Oct 14, 20193.24003.24003.24003.24003.2400100
Oct 11, 20193.31003.31003.05003.24003.24001,200
Oct 10, 20193.32003.32003.00003.08003.080012,700
Oct 09, 20192.97003.14002.97003.14003.14001,000
Oct 08, 20193.19003.24002.93003.15003.150015,200
Oct 07, 20192.88003.37002.88003.25003.250014,600
Oct 04, 20193.45003.45002.95003.05003.050010,900
Oct 03, 20193.15003.15003.02003.15003.1500600
Oct 02, 20193.40003.40002.98003.01003.010013,800
Oct 01, 20192.98003.30002.98003.29003.290015,300
Sep 30, 20192.96003.00002.91002.99002.99005,000
Sep 27, 20193.08003.11003.03003.11003.1100900
Sep 26, 20193.18003.33002.98003.15003.150016,300
Sep 25, 20193.45003.45003.18003.29003.29003,100
Sep 24, 20193.55003.55003.25003.45003.45002,000
Sep 23, 20193.45003.55003.28003.50003.500039,400
Sep 20, 20193.35004.91003.30003.55003.5500924,000
Sep 19, 20193.08003.08003.08003.08003.08001,800
Sep 18, 20193.19003.19003.19003.19003.1900800
Sep 17, 20193.16003.30003.16003.30003.30005,200
Sep 16, 20193.40003.40003.16003.16003.16001,100
Sep 13, 20193.17003.38003.17003.38003.38002,800
Sep 12, 20193.50003.50003.33003.45003.450011,800
Sep 11, 20193.00003.35003.00003.35003.35005,600
Sep 10, 20192.85003.00002.85002.93002.93002,500
Sep 09, 20192.65003.00002.55002.87002.870013,200
Sep 06, 20193.00003.00002.88002.88002.8800500
Sep 05, 20192.95003.00002.95003.00003.0000700
Sep 04, 20192.93002.93002.93002.93002.9300-
Sep 03, 20192.92003.00002.92002.93002.93002,200
Aug 30, 20192.46002.90002.46002.90002.90001,200
Aug 29, 20192.85002.85002.63002.63002.63009,800
Aug 28, 20192.70002.70002.65002.70002.70004,600
Aug 27, 20192.41002.87002.37002.70002.70005,200
Aug 26, 20192.56002.56002.56002.56002.5600300
Aug 23, 20192.62002.98002.40002.50002.500021,600
Aug 22, 20192.50002.55002.38002.45002.45005,600
Aug 21, 20192.84002.84002.50002.59002.59003,700
Aug 20, 20192.58002.90002.25002.46002.460044,900
Aug 19, 20192.88003.19002.50002.50002.50009,800
Aug 16, 20193.02003.02002.12002.12002.12002,300
Aug 15, 20193.28003.30003.15003.30003.3000600
Aug 14, 20193.00003.00003.00003.00003.0000200
Aug 13, 20193.10003.29003.00003.00003.00002,300
Aug 12, 20193.17003.17003.00003.00003.0000100
Aug 09, 20193.17003.17003.00003.00003.00001,100
Aug 08, 20193.00003.04003.00003.00003.0000200
Aug 07, 20193.04003.04003.00003.00003.00002,000
Aug 06, 20193.02003.02003.02003.02003.0200200
Aug 05, 20193.02003.25003.02003.12003.12002,200
Aug 02, 20193.14003.32003.14003.22003.2200100
Aug 01, 20193.14003.32003.14003.22003.22001,100
Jul 31, 20193.35003.49003.35003.48003.48004,300
Jul 30, 20193.27003.36002.98003.20003.20002,200
Jul 29, 20193.40003.40003.40003.40003.4000200
Jul 26, 20193.40003.40003.40003.40003.4000200
Jul 25, 20193.56003.56003.17003.17003.1700900
Jul 24, 20193.43003.43003.43003.43003.4300100
Jul 23, 20193.21003.21003.21003.21003.2100-
Jul 22, 20193.21003.21003.21003.21003.2100-
Jul 19, 20193.50003.50003.10003.21003.21004,500
Jul 18, 20193.51003.51003.50003.50003.50001,700
Jul 17, 20193.65003.65003.55003.55003.55003,000
Jul 16, 20193.60003.60003.60003.60003.6000100
Jul 15, 20193.60003.60003.60003.60003.6000100
Jul 12, 20193.70003.70003.60003.60003.6000500
Jul 11, 20193.60003.60003.60003.60003.6000100
Jul 10, 20193.60003.60003.60003.60003.6000100
Jul 09, 20193.60003.60003.60003.60003.6000700
Jul 08, 20193.67003.67003.67003.67003.6700300
Jul 05, 20193.67003.67003.67003.67003.6700200
Jul 03, 20193.51003.51003.51003.51003.51002,000
Jul 02, 20193.52003.52003.52003.52003.52002,300
Jul 01, 20193.50003.50003.50003.50003.5000100
Jun 28, 20193.52003.62003.31003.50003.50001,300
Jun 27, 20193.58003.58003.58003.58003.5800100
Jun 26, 20193.58003.58003.58003.58003.5800-
Jun 25, 20193.78003.78003.55003.58003.58004,700
Jun 24, 20193.83003.90003.83003.87003.87003,100
Jun 21, 20193.88003.88003.88003.88003.8800100
Jun 20, 20193.97003.97003.88003.88003.88003,200
Jun 19, 20194.00004.00003.94003.94003.94008,000
Jun 18, 20194.04004.04003.91004.00004.00001,800
Jun 17, 20194.07004.07003.93004.00004.00006,700
Jun 14, 20194.05004.05003.94004.01004.010010,300
Jun 13, 20193.97003.99003.90003.95003.95003,100
Jun 12, 20193.77004.05003.59003.97003.970017,900
Jun 11, 20193.72003.80003.72003.79003.79001,300
Jun 10, 20193.68003.68003.68003.68003.6800300
Jun 07, 20193.66003.76003.59003.76003.76002,100
Jun 06, 20193.72003.76003.44003.53003.53006,600
Jun 05, 20193.80003.80003.49003.49003.49008,100
Jun 04, 20193.65003.82003.50003.80003.80003,500
Jun 03, 20193.40003.75003.35003.74003.74001,000
May 31, 20193.59004.05003.30004.05004.050011,200
May 30, 20193.53004.24003.04003.60003.6000103,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...