OPHC

OptimumBank Holdings, Inc. Common Stock Historical Stock Prices

$2.91
*  
0.17
5.52%
Get OPHC Alerts
*Delayed - data as of Mar. 29, 2017  -  Find a broker to begin trading OPHC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    OPHC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-DEC-2016 TO 28-MAR-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.95 3.0096 2.91 2.91 2,262
03/28/2017 3.35 3.3501 3.07 3.08 15,681
03/27/2017 3.36 3.36 3.36 3.36 1,718
03/24/2017 3.7236 3.7236 3.46 3.46 2,315
03/23/2017 3.64 3.64 3.46 3.46 9,162
03/22/2017 3.6951 3.7 3.6 3.6 1,393
03/21/2017 3.64 3.7945 3.62 3.7945 2,072
03/20/2017 3.7623 3.7868 3.76 3.7868 2,102
03/17/2017 3.88 3.88 3.7426 3.75 1,803
03/16/2017 3.88 3.88 3.88 3.88 00
03/15/2017 3.88 3.88 3.88 3.88 00
03/14/2017 3.88 3.88 3.88 3.88 545
03/13/2017 3.85 3.85 3.85 3.85 101
03/10/2017 3.78 3.85 3.7405 3.85 1,041
03/09/2017 3.78 3.8799 3.699 3.83 5,123
03/08/2017 3.89 3.89 3.89 3.89 00
03/07/2017 3.8801 3.89 3.8801 3.89 545
03/06/2017 3.9 3.9 3.9 3.9 202
03/03/2017 4.02 4.02 3.983 3.983 691
03/02/2017 4.0961 4.0961 3.9 3.9 422
03/01/2017 4.14 4.14 3.91 3.93 1,055
02/28/2017 3.99 4.18 3.9289 4.14 2,961
02/27/2017 4.03 4.18 4.01 4.18 1,868
02/24/2017 4 4 3.8521 3.9881 2,584
02/23/2017 4.07 4.07 3.81 3.8685 3,472
02/22/2017 4.05 4.2 3.77 4.004 11,362
02/21/2017 3.77 4.09 3.75 3.91 20,716
02/17/2017 3.866 3.866 3.866 3.866 198
02/16/2017 3.912 3.912 3.62 3.91 2,905
02/15/2017 4.068 4.098 3.85 3.85 16,213
02/14/2017 4 4.0627 3.85 3.85 13,258
02/13/2017 3.85 4 3.85 3.97 4,419
02/10/2017 3.974 4.165 3.85 3.87 5,777
02/09/2017 3.94 4.2 3.88 3.88 30,455
02/08/2017 3.9085 3.9085 3.9085 3.9085 530
02/07/2017 3.876 4.005 3.87 3.9603 13,636
02/06/2017 3.8771 3.96 3.8581 3.87 12,563
02/03/2017 3.93 3.93 3.86 3.88 5,772
02/02/2017 3.9 3.95 3.89 3.925 2,987
02/01/2017 3.94 4.03 3.85 3.8501 29,748
01/31/2017 3.91 4 3.87 3.88 3,961
01/30/2017 3.98 4.0424 3.9 3.91 5,036
01/27/2017 4.1 4.37 3.85 3.97 50,784
01/26/2017 3.87 4.37 3.87 4.2464 40,318
01/25/2017 3.95 4.045 3.85 3.87 8,186
01/24/2017 4.04 4.15 3.86 3.96 12,067
01/23/2017 3.8984 4.37 3.8551 3.96 11,358
01/20/2017 3.99 4.0592 3.7 4.04 12,694
01/19/2017 3.94 4.2695 3.8524 4.16 17,206
01/18/2017 4.1 4.5941 3.81 3.9147 40,955
01/17/2017 3.93 5.94 3.93 4.14 347,762
01/13/2017 3.75 5.25 3.75 3.81 95,899
01/12/2017 3.58 3.6957 3.52 3.58 3,014
01/11/2017 3.615 3.71 3.54 3.63 8,134
01/10/2017 3.53 3.53 3.5201 3.5201 2,310
01/09/2017 3.6691 3.6691 3.5273 3.5273 481
01/06/2017 3.6036 3.6036 3.6036 3.6036 00
01/05/2017 3.86 3.88 3.6 3.6036 4,034
01/04/2017 3.71 3.71 3.71 3.71 00
01/03/2017 3.71 3.71 3.71 3.71 222
12/30/2016 3.5 3.78 3.4524 3.78 1,686
12/29/2016 3.65 3.9556 3.25 3.8 10,635
12/28/2016 3.7 3.7 3.66 3.67 1,636
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?