OPHC - OptimumBank Holdings, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20193.83003.89943.85003.85003.85003,133
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
May 29, 20193.73003.73003.34003.43003.43008,000
May 28, 20193.49003.80003.40003.80003.80007,900
May 24, 20193.48003.48003.48003.48003.4800-
May 23, 20193.48003.48003.48003.48003.4800700
May 22, 20193.50003.50003.50003.50003.5000900
May 21, 20193.55003.55003.55003.55003.5500-
May 20, 20193.51003.55003.50003.55003.55001,200
May 17, 20193.58003.58003.58003.58003.5800-
May 16, 20193.75003.75003.58003.58003.58002,000
May 15, 20193.61003.61003.58003.58003.58001,000
May 14, 20193.72003.72003.72003.72003.7200200
May 13, 20193.62003.62003.60003.60003.60001,100
May 10, 20193.68003.68003.68003.68003.6800200
May 09, 20193.71003.76003.58003.58003.58001,700
May 08, 20193.93003.93003.76003.76003.7600200
May 07, 20193.95003.95003.95003.95003.9500100
May 06, 20193.95003.95003.95003.95003.9500400
May 03, 20194.00004.00004.00004.00004.0000100
May 02, 20194.06004.06004.00004.00004.0000600
May 01, 20194.03004.03004.00004.00004.0000400
Apr 30, 20194.09004.09003.74003.84003.84001,700
Apr 29, 20193.58003.98003.58003.98003.98002,100
Apr 26, 20193.62003.70003.62003.70003.7000900
Apr 25, 20193.63003.87003.58003.73003.73008,300
Apr 24, 20193.70003.86003.62003.77003.77002,300
Apr 23, 20194.01004.01003.60003.60003.60002,500
Apr 22, 20193.91003.91003.91003.91003.9100100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...