OPHC - OptimumBank Holdings, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20184.654.804.654.804.801,600
Oct 18, 20184.754.754.504.504.509,500
Oct 17, 20185.075.074.854.854.85300
Oct 16, 20184.995.104.995.105.10600
Oct 15, 20184.984.984.984.984.98-
Oct 12, 20184.984.984.984.984.98200
Oct 11, 20184.614.964.604.714.711,700
Oct 10, 20185.055.054.654.774.777,300
Oct 09, 20185.235.234.874.894.8916,900
Oct 08, 20185.255.255.255.255.252,100
Oct 05, 20185.255.375.255.255.251,500
Oct 04, 20185.245.755.005.255.2519,400
Oct 03, 20185.175.305.025.275.274,000
Oct 02, 20185.105.105.105.105.10300
Oct 01, 20185.025.035.025.025.021,600
Sep 28, 20185.085.085.085.085.08400
Sep 27, 20185.145.145.145.145.14500
Sep 26, 20185.025.025.025.025.02600
Sep 25, 20184.944.964.884.964.962,800
Sep 24, 20184.915.104.894.904.901,600
Sep 21, 20184.935.174.935.175.171,200
Sep 20, 20185.395.394.915.015.015,600
Sep 19, 20185.005.055.005.055.051,400
Sep 18, 20185.165.165.005.055.053,200
Sep 17, 20185.045.124.995.125.121,400
Sep 14, 20185.245.245.195.195.19600
Sep 13, 20185.065.234.884.884.883,100
Sep 12, 20185.045.245.045.165.163,300
Sep 11, 20185.445.445.085.265.26900
Sep 10, 20185.105.505.005.215.2126,500
Sep 07, 20185.205.205.205.205.20100
Sep 06, 20184.985.494.965.495.496,500
Sep 05, 20185.195.335.125.125.125,300
Sep 04, 20185.085.124.884.884.884,500
Aug 31, 20184.915.144.914.924.929,900
Aug 30, 20185.075.095.075.075.071,000
Aug 29, 20185.015.144.885.145.142,500
Aug 28, 20184.905.174.905.175.172,600
Aug 27, 20185.055.055.055.055.05-
Aug 24, 20185.055.055.055.055.05200
Aug 23, 20185.065.065.065.065.06300
Aug 22, 20185.155.155.155.155.151,100
Aug 21, 20185.265.305.155.155.156,300
Aug 20, 20185.225.355.065.305.302,600
Aug 17, 20185.405.405.215.355.354,400
Aug 16, 20185.015.565.015.455.4513,900
Aug 15, 20185.555.605.105.105.1019,900
Aug 14, 20185.475.745.305.305.303,200
Aug 13, 20185.285.285.105.105.102,300
Aug 10, 20185.755.835.355.505.5012,100
Aug 09, 20185.456.495.455.695.69110,600
Aug 08, 20185.105.545.105.355.354,700
Aug 07, 20185.115.985.115.655.6527,200
Aug 06, 20185.115.115.115.115.111,300
Aug 03, 20184.955.144.955.135.135,500
Aug 02, 20184.874.944.874.884.881,800
Aug 01, 20185.005.004.594.994.995,100
Jul 31, 20185.245.244.534.914.911,900
Jul 30, 20184.895.254.855.215.2112,300
Jul 27, 20184.804.984.604.764.766,000
Jul 26, 20184.904.934.904.934.932,100
Jul 25, 20184.925.024.625.005.0020,000
Jul 24, 20184.834.944.634.944.9417,800
Jul 23, 20185.015.015.015.015.01-
Jul 20, 20184.945.014.945.015.011,600
Jul 19, 20185.135.135.135.135.13-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...