OPHC - OptimumBank Holdings, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20175.126.284.985.475.47187,035
Dec 11, 20174.905.254.805.105.1020,500
Dec 08, 20174.575.274.574.884.8859,600
Dec 07, 20175.135.254.344.564.5640,500
Dec 06, 20176.046.045.005.085.0850,900
Dec 05, 20176.156.745.976.106.10114,200
Dec 04, 20175.986.255.956.136.1356,700
Dec 01, 20176.216.385.866.106.1049,600
Nov 30, 20176.346.846.006.226.2247,100
Nov 29, 20176.876.876.006.306.3070,900
Nov 28, 20178.308.856.456.756.75602,300
Nov 27, 20176.398.605.858.308.30843,500
Nov 24, 20175.997.805.666.266.26517,500
Nov 22, 20175.756.495.516.016.0194,900
Nov 21, 20176.767.245.885.955.95320,200
Nov 20, 20174.639.744.277.757.753,814,500
Nov 17, 20175.856.574.774.984.98496,100
Nov 16, 20172.8213.962.708.258.253,042,000
Nov 15, 20172.132.852.132.472.4741,000
Nov 14, 20172.072.231.952.072.0712,900
Nov 13, 20172.042.081.922.022.027,000
Nov 10, 20172.392.392.062.102.1013,900
Nov 09, 20171.903.971.892.292.29227,400
Nov 08, 20171.901.901.861.861.86300
Nov 07, 20171.881.881.881.881.881,000
Nov 06, 20171.891.901.891.901.901,800
Nov 03, 20171.911.911.891.891.891,300
Nov 02, 20171.891.891.891.891.89100
Nov 01, 20171.891.891.891.891.89-
Oct 31, 20171.891.891.891.891.89400
Oct 30, 20171.911.911.911.911.911,100
Oct 27, 20171.881.881.881.881.88-
Oct 26, 20171.881.881.881.881.88-
Oct 25, 20171.921.921.881.881.882,000
Oct 24, 20171.861.861.861.861.861,000
Oct 23, 20172.002.001.851.851.852,900
Oct 20, 20171.982.021.971.981.984,700
Oct 19, 20172.062.072.032.032.031,700
Oct 18, 20172.082.082.082.082.08-
Oct 17, 20172.082.082.082.082.08500
Oct 16, 20171.961.961.961.961.96-
Oct 13, 20171.851.971.851.961.961,600
Oct 12, 20171.972.031.971.991.994,100
Oct 11, 20171.971.971.971.971.97-
Oct 10, 20171.982.021.971.971.973,000
Oct 09, 20171.971.971.971.971.97200
Oct 06, 20172.032.071.981.981.986,700
Oct 05, 20172.032.062.032.062.063,100
Oct 04, 20172.082.172.052.052.058,500
Oct 03, 20172.092.102.082.092.092,300
Oct 02, 20172.082.082.082.082.08-
Sep 29, 20172.082.082.082.082.08500
Sep 28, 20171.971.971.971.971.97-
Sep 27, 20172.082.081.971.971.972,800
Sep 26, 20172.032.032.032.032.03-
Sep 25, 20172.032.032.032.032.03-
Sep 22, 20172.032.032.032.032.03-
Sep 21, 20172.052.052.012.032.033,700
Sep 20, 20172.212.232.082.152.155,000
Sep 19, 20172.242.262.192.202.204,500
Sep 18, 20172.292.302.292.302.30600
Sep 15, 20172.282.362.212.362.362,300
Sep 14, 20172.062.182.062.182.181,300
Sep 13, 20172.082.082.042.082.088,000
Sep 12, 20172.012.082.012.082.084,200
Sep 11, 20172.042.072.042.072.07400
Sep 08, 20172.032.032.032.032.03-
Sep 07, 20172.112.111.972.032.035,300
Sep 06, 20172.132.152.112.112.112,600
Sep 05, 20172.112.152.112.152.15300
Sep 01, 20172.202.242.132.242.241,200
Aug 31, 20172.572.572.162.262.267,500
Aug 30, 20172.462.522.412.412.416,600
Aug 29, 20172.462.492.462.492.49500
Aug 28, 20172.552.552.522.522.521,000
Aug 25, 20172.632.632.632.632.63-
Aug 24, 20172.632.632.632.632.63-
Aug 23, 20172.632.632.632.632.63200
Aug 22, 20172.662.662.502.632.635,700
Aug 21, 20172.682.682.682.682.68-
Aug 18, 20172.682.682.682.682.68-
Aug 17, 20172.742.812.682.682.684,300
Aug 16, 20172.742.802.732.802.802,900
Aug 15, 20172.902.902.902.902.90-
Aug 14, 20172.902.902.892.902.901,100
Aug 11, 20172.842.842.842.842.84200
Aug 10, 20172.922.922.922.922.92-
Aug 09, 20172.922.922.922.922.92-
Aug 08, 20172.902.992.902.922.921,800
Aug 07, 20172.942.942.942.942.941,600
Aug 04, 20172.902.902.902.902.90-
Aug 03, 20172.902.902.902.902.901,000
Aug 02, 20172.912.912.912.912.91-
Aug 01, 20173.003.002.902.912.91900
Jul 31, 20172.953.002.933.003.003,000
Jul 28, 20172.403.002.392.832.835,300
Jul 27, 20172.833.002.683.003.002,900
Jul 26, 20172.542.982.542.982.985,400
Jul 25, 20172.972.982.972.982.98500
Jul 24, 20173.093.093.093.093.09-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...