OPHC - OptimumBank Holdings, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20193.73004.05003.73003.91003.91006,200
Apr 17, 20193.67003.67003.67003.67003.6700200
Apr 16, 20193.68003.68003.68003.68003.6800100
Apr 15, 20193.81003.81003.72003.78003.78001,000
Apr 12, 20193.75003.75003.74003.74003.7400400
Apr 11, 20193.72003.80003.65003.80003.80001,400
Apr 10, 20193.65003.83003.65003.72003.72002,600
Apr 09, 20193.70003.82003.70003.82003.8200600
Apr 08, 20193.77003.86003.58003.81003.81003,900
Apr 05, 20193.76003.88003.76003.86003.86001,000
Apr 04, 20194.07004.07003.82003.85003.85002,600
Apr 03, 20194.05004.16004.05004.10004.10004,200
Apr 02, 20193.94004.43003.85004.27004.270010,900
Apr 01, 20193.87003.93003.80003.83003.83002,800
Mar 29, 20193.80004.01003.72003.95003.95003,700
Mar 28, 20194.90004.90003.77003.91003.910013,300
Mar 27, 20193.90005.06003.90004.43004.430048,600
Mar 26, 20193.96003.96003.61003.61003.6100200
Mar 25, 20193.63003.63003.63003.63003.6300100
Mar 22, 20193.63003.65003.63003.65003.6500800
Mar 21, 20193.63003.63003.63003.63003.6300200
Mar 20, 20193.90003.90003.80003.80003.80001,900
Mar 19, 20193.90003.90003.58003.81003.81002,900
Mar 18, 20193.88003.88003.88003.88003.8800400
Mar 15, 20194.01004.01004.00004.00004.0000400
Mar 14, 20194.01004.01004.01004.01004.0100200
Mar 13, 20194.01004.01004.01004.01004.0100100
Mar 12, 20194.01004.01004.01004.01004.0100-
Mar 11, 20194.01004.01004.01004.01004.0100100
Mar 08, 20194.01004.01004.01004.01004.0100100
Mar 07, 20194.01004.01004.01004.01004.0100100
Mar 06, 20193.85004.21003.71004.01004.01002,100
Mar 05, 20193.71003.85003.49003.85003.85001,800
Mar 04, 20193.70003.70003.70003.70003.7000100
Mar 01, 20193.66003.72003.66003.70003.7000800
Feb 28, 20194.02004.02004.02004.02004.02001,000
Feb 27, 20194.19004.19004.19004.19004.1900100
Feb 26, 20194.19004.19004.19004.19004.1900200
Feb 25, 20193.69004.39003.69003.71003.71004,400
Feb 22, 20193.82003.82003.82003.82003.8200100
Feb 21, 20194.10004.10003.81003.82003.82003,200
Feb 20, 20193.85004.00003.85003.86003.86001,400
Feb 19, 20194.00004.00004.00004.00004.0000200
Feb 15, 20194.00004.01003.95004.00004.00002,300
Feb 14, 20194.25004.67004.07004.12004.12009,300
Feb 13, 20194.06004.25004.03004.03004.03002,500
Feb 12, 20194.10004.24004.10004.24004.2400500
Feb 11, 20193.80004.30003.80004.13004.13009,100
Feb 08, 20193.65003.65003.65003.65003.6500100
Feb 07, 20193.65003.65003.65003.65003.65001,400
Feb 06, 20193.80003.80003.80003.80003.8000100
Feb 05, 20193.80003.80003.80003.80003.8000100
Feb 04, 20193.80003.80003.80003.80003.8000100
Feb 01, 20193.50003.50003.50003.50003.5000100
Jan 31, 20193.50003.50003.50003.50003.5000100
Jan 30, 20193.50003.50003.50003.50003.50003,400
Jan 29, 20193.33003.50003.33003.50003.50003,100
Jan 28, 20193.50003.50003.50003.50003.5000100
Jan 25, 20193.50003.50003.50003.50003.5000100
Jan 24, 20193.48003.48003.48003.48003.4800200
Jan 23, 20193.50003.52003.43003.43003.4300500
Jan 22, 20193.54003.54003.54003.54003.5400200
Jan 18, 20193.50003.50003.50003.50003.5000100
Jan 17, 20193.40003.72003.40003.50003.5000300
Jan 16, 20192.69003.60002.15003.60003.60001,600
Jan 15, 20193.55003.55003.55003.55003.5500100
Jan 14, 20193.43003.55003.43003.55003.5500500
Jan 11, 20193.62003.62003.19003.47003.47001,000
Jan 10, 20193.93004.58003.63003.75003.75004,900
Jan 09, 20193.40003.95003.39003.84003.84002,800
Jan 08, 20193.40003.40003.40003.40003.4000100
Jan 07, 20193.45003.45003.40003.40003.4000400
Jan 04, 20192.78003.30002.78003.30003.3000900
Jan 03, 20193.00003.00003.00003.00003.0000-
Jan 02, 20193.00003.00003.00003.00003.0000-
Dec 31, 20183.00003.00003.00003.00003.0000200
Dec 28, 20183.00003.01003.00003.00003.0000700
Dec 27, 20183.05003.05003.05003.05003.0500100
Dec 26, 20183.05003.05003.05003.05003.0500100
Dec 24, 20182.89002.89002.89002.89002.8900600
Dec 21, 20183.03003.15002.70002.70002.70002,400
Dec 20, 20183.60003.60003.00003.02003.020012,500
Dec 19, 20183.44003.44003.40003.40003.40002,000
Dec 18, 20183.28003.50002.95003.43003.43003,700
Dec 17, 20183.60003.60003.60003.60003.6000100
Dec 14, 20183.91003.91003.62003.62003.6200400
Dec 13, 20183.78003.78003.78003.78003.7800100
Dec 12, 20183.78003.78003.78003.78003.7800200
Dec 11, 20183.89003.91003.75003.79003.79004,300
Dec 10, 20184.00004.00003.73003.73003.73003,000
Dec 07, 20184.13004.13004.13004.13004.1300200
Dec 06, 20184.13004.13004.13004.13004.1300500
Dec 04, 20184.13004.13004.13004.13004.1300-
Dec 03, 20183.90004.13003.57004.13004.13002,600
Nov 30, 20184.30004.30003.88003.88003.88002,100
Nov 29, 20184.18004.18004.18004.18004.1800100
Nov 28, 20184.18004.18004.18004.18004.1800100
Nov 27, 20183.98004.18003.98004.18004.1800500
Nov 26, 20184.05004.05004.05004.05004.0500200
Nov 23, 20184.18004.18003.96004.05004.05003,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...