Advertisement
U.S. markets closed

OptimumBank Holdings, Inc. (OPHC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
4.2900-0.0700 (-1.61%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20244.39004.39004.22004.29004.29005,100
Mar 27, 20244.34004.34004.34004.34004.3400500
Mar 26, 20244.34004.34004.34004.34004.34001,200
Mar 25, 20244.21004.22004.21004.22004.22001,100
Mar 22, 20244.17004.37004.17004.30004.300010,300
Mar 21, 20244.39004.51004.35004.40004.40007,200
Mar 20, 20244.33004.38004.23004.38004.38005,000
Mar 19, 20244.16004.26004.03004.06004.060013,900
Mar 18, 20244.14004.29004.10004.11004.11007,200
Mar 15, 20244.16004.29004.16004.29004.290013,700
Mar 14, 20244.27004.36004.02004.20004.200017,000
Mar 13, 20244.55004.55004.27004.27004.27006,800
Mar 12, 20244.49004.53004.46004.46004.46003,300
Mar 11, 20244.50004.60004.49004.49004.49005,900
Mar 08, 20244.51004.58004.49004.58004.58005,300
Mar 07, 20244.36004.56004.35004.50004.500015,100
Mar 06, 20244.50004.54004.30004.50004.50005,900
Mar 05, 20244.47004.50004.36004.48004.48002,000
Mar 04, 20244.32004.40004.32004.40004.40001,400
Mar 01, 20244.28004.49004.25004.40004.40006,400
Feb 29, 20244.39004.50004.35004.40004.40002,900
Feb 28, 20244.30004.33004.26004.33004.33007,600
Feb 27, 20244.31004.33004.31004.33004.33002,000
Feb 26, 20244.20004.39004.20004.33004.33004,100
Feb 23, 20244.12004.37004.08004.22004.220016,300
Feb 22, 20244.24004.29004.20004.20004.20003,400
Feb 21, 20244.15004.25004.07004.25004.25004,900
Feb 20, 20244.17004.22003.90004.07004.070018,000
Feb 16, 20243.90004.16003.90004.11004.11005,200
Feb 15, 20244.11004.12004.05004.09004.09001,800
Feb 14, 20244.13004.13004.05004.12004.12005,600
Feb 13, 20244.12004.12004.12004.12004.12001,300
Feb 12, 20243.89004.23003.89004.12004.12004,500
Feb 09, 20244.01004.10003.91004.10004.10006,500
Feb 08, 20244.22004.22004.02004.03004.03003,600
Feb 07, 20244.06004.21003.95004.09004.090024,900
Feb 06, 20244.60004.60004.17004.17004.17008,500
Feb 05, 20244.51004.60004.51004.60004.60008,700
Feb 02, 20244.44004.61004.44004.61004.61001,700
Feb 01, 20244.43004.52004.40004.52004.52002,200
Jan 31, 20244.60004.62004.43004.43004.43004,600
Jan 30, 20244.63004.63004.42004.60004.60007,100
Jan 29, 20244.66004.69004.37004.64004.640010,600
Jan 26, 20244.48004.64004.41004.64004.64001,800
Jan 25, 20244.70004.70004.53004.60004.60006,400
Jan 24, 20244.61004.65004.61004.63004.63002,300
Jan 23, 20244.68004.75004.62004.62004.62008,500
Jan 22, 20244.57004.73004.57004.57004.57004,200
Jan 19, 20244.56004.63004.56004.58004.58005,000
Jan 18, 20244.60004.64004.60004.64004.64001,600
Jan 17, 20244.81004.81004.64004.64004.640013,900
Jan 16, 20244.79004.90004.62004.71004.710026,300
Jan 12, 20244.78004.92004.65004.70004.700020,600
Jan 11, 20244.62004.80004.61004.70004.700028,400
Jan 10, 20244.32004.88004.28004.60004.600060,500
Jan 09, 20244.28004.29004.18004.27004.27002,800
Jan 08, 20244.27004.28004.22004.26004.26008,000
Jan 05, 20244.26004.28004.22004.24004.24006,600
Jan 04, 20244.26004.28004.23004.26004.26002,600
Jan 03, 20244.11004.22004.11004.22004.22002,400
Jan 02, 20244.20004.28004.19004.25004.25007,100
Dec 29, 20234.12004.19004.12004.18004.18002,800
Dec 28, 20234.06004.15004.06004.08004.080011,200
Dec 27, 20234.02004.12004.02004.12004.12003,600
Dec 26, 20234.02004.15004.02004.15004.15001,000
Dec 22, 20233.96004.16003.96004.16004.16008,900
Dec 21, 20233.99004.00003.94003.94003.94002,000
Dec 20, 20233.90003.99003.78003.99003.99004,400
Dec 19, 20233.94003.94003.74003.85003.85004,900
Dec 18, 20233.73003.98003.68003.83003.83005,600
Dec 15, 20233.68003.97003.65003.96003.960043,500
Dec 14, 20233.60003.65003.60003.64003.640017,500
Dec 13, 20233.52003.63003.52003.57003.57005,000
Dec 12, 20233.52003.52003.52003.52003.5200800
Dec 11, 20233.52003.57003.52003.57003.57001,000
Dec 08, 20233.49003.53003.47003.52003.52006,500
Dec 07, 20233.48003.49003.46003.46003.46002,300
Dec 06, 20233.45003.45003.45003.45003.45001,400
Dec 05, 20233.43003.45003.42003.45003.450022,300
Dec 04, 20233.46003.46003.45003.46003.46003,000
Dec 01, 20233.40003.46003.40003.45003.45006,500
Nov 30, 20233.43003.45003.35003.39003.39001,500
Nov 29, 20233.33003.44003.33003.35003.350022,800
Nov 28, 20233.28003.33003.28003.30003.300011,200
Nov 27, 20233.28003.29003.27003.28003.28005,700
Nov 24, 20233.27003.28003.27003.27003.27008,100
Nov 22, 20233.25003.29003.21003.27003.270028,300
Nov 21, 20233.23003.23003.17003.18003.180019,600
Nov 20, 20233.29003.29003.26003.29003.29003,000
Nov 17, 20233.29003.30003.23003.30003.30001,600
Nov 16, 20233.27003.30003.27003.30003.30001,200
Nov 15, 20233.27003.30003.27003.30003.30001,500
Nov 14, 20233.17003.30003.17003.30003.300094,100
Nov 13, 20233.20003.20003.17003.17003.170016,600
Nov 10, 20233.31003.31003.23003.23003.23002,000
Nov 09, 20233.16003.16003.16003.16003.16007,400
Nov 08, 20233.16003.16003.16003.16003.1600500
Nov 07, 20233.15003.15003.15003.15003.1500300
Nov 06, 20233.15003.15003.15003.15003.15003,900
Nov 03, 20233.17003.17003.15003.15003.150010,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...