OPHC - OptimumBank Holdings, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20185.015.135.015.135.13300
Jul 17, 20185.165.174.944.944.941,400
Jul 16, 20185.065.404.905.215.214,300
Jul 13, 20185.055.055.045.055.052,500
Jul 12, 20185.015.185.005.055.051,500
Jul 11, 20185.005.115.005.115.111,200
Jul 10, 20184.795.124.795.065.0621,900
Jul 09, 20184.735.004.645.005.004,900
Jul 06, 20184.864.864.754.784.783,500
Jul 05, 20184.844.924.754.754.754,500
Jul 03, 20184.754.954.554.954.954,900
Jul 02, 20184.684.814.614.724.7213,500
Jun 29, 20184.724.784.504.504.506,500
Jun 28, 20184.764.944.514.554.558,500
Jun 27, 20184.865.054.574.574.579,500
Jun 26, 20184.765.444.694.824.8229,300
Jun 25, 20184.944.994.584.774.7711,800
Jun 22, 20184.935.674.705.005.0076,100
Jun 21, 20184.824.824.764.764.766,600
Jun 20, 20185.135.164.814.824.829,800
Jun 19, 20184.915.254.905.095.099,500
Jun 18, 20185.055.054.934.934.931,400
Jun 15, 20185.185.254.965.015.011,200
Jun 14, 20185.245.324.995.325.325,900
Jun 13, 20185.005.395.005.255.2514,600
Jun 12, 20185.205.275.005.025.0210,300
Jun 11, 20185.255.355.255.275.27500
Jun 08, 20185.125.245.115.245.24600
Jun 07, 20185.135.305.065.115.113,000
Jun 06, 20185.205.335.085.095.095,800
Jun 05, 20185.045.505.005.325.328,300
Jun 04, 20185.145.205.025.095.093,900
Jun 01, 20185.345.375.105.245.247,100
May 31, 20185.755.865.205.595.5930,100
May 30, 20185.365.685.155.355.3540,800
May 29, 20185.095.395.095.325.327,800
May 25, 20184.985.154.855.145.1419,900
May 24, 20185.505.505.015.015.0130,000
May 23, 20185.375.855.355.385.3860,000
May 22, 20185.695.895.355.375.3713,400
May 21, 20185.515.785.485.785.7815,100
May 18, 20186.006.125.485.485.48101,000
May 17, 20184.657.184.656.256.251,054,600
May 16, 20184.614.764.604.764.762,100
May 15, 20184.654.654.604.604.601,100
May 14, 20184.554.824.554.744.746,500
May 11, 20184.574.874.574.874.874,700
May 10, 20184.644.844.644.844.843,100
May 09, 20184.724.814.474.524.528,200
May 08, 20184.734.924.674.924.923,300
May 07, 20184.895.204.804.814.8116,500
May 04, 20184.564.914.454.694.698,900
May 03, 20184.445.094.344.624.6227,900
May 02, 20184.424.474.104.384.3812,100
May 01, 20184.534.964.444.444.4416,200
Apr 30, 20185.175.804.534.534.53104,500
Apr 27, 20184.825.254.704.964.9654,900
Apr 26, 20184.824.824.824.824.82-
Apr 25, 20184.624.844.524.824.8221,000
Apr 24, 20184.784.784.514.514.515,100
Apr 23, 20184.755.054.644.704.7026,900
Apr 20, 20184.874.874.774.774.773,000
Apr 19, 20184.795.054.584.954.9521,400
Apr 18, 20184.904.904.884.884.88500
Apr 17, 20184.764.764.764.764.761,700
Apr 16, 20184.754.764.744.764.763,000
Apr 13, 20184.765.054.764.774.7714,200
Apr 12, 20184.915.384.565.135.1349,000
Apr 11, 20184.754.894.384.754.7545,300
Apr 10, 20184.775.004.604.634.6311,900
Apr 09, 20184.734.774.624.674.676,300
Apr 06, 20184.275.164.274.734.7359,900
Apr 05, 20184.374.374.374.374.37400
Apr 04, 20184.234.234.234.234.23-
Apr 03, 20184.224.464.184.234.2311,900
Apr 02, 20184.154.214.154.184.18800
Mar 29, 20184.204.234.124.234.231,500
Mar 28, 20184.234.573.944.234.2336,100
Mar 27, 20184.124.123.964.094.092,300
Mar 26, 20184.114.203.904.124.1210,100
Mar 23, 20184.384.574.384.394.391,300
Mar 22, 20184.754.984.554.554.5513,400
Mar 21, 20184.714.864.714.764.767,400
Mar 20, 20184.854.854.514.584.588,000
Mar 19, 20185.155.154.724.824.8217,600
Mar 16, 20185.605.604.775.255.2530,700
Mar 15, 20185.205.975.155.475.4766,900
Mar 14, 20184.535.754.425.125.12186,500
Mar 13, 20184.464.874.374.554.5518,300
Mar 12, 20184.164.564.164.394.3910,700
Mar 09, 20184.144.294.104.224.22700
Mar 08, 20184.054.503.934.414.4125,800
Mar 07, 20183.954.273.953.993.9914,200
Mar 06, 20184.044.094.024.044.045,600
Mar 05, 20184.044.383.854.044.0423,200
Mar 02, 20184.284.283.944.274.2725,700
Mar 01, 20183.905.253.844.244.24174,900
Feb 28, 20183.823.973.633.783.7841,900
Feb 27, 20183.723.903.623.763.7613,100
Feb 26, 20183.703.763.653.693.693,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...