OPHC

OptimumBank Holdings, Inc. Historical Stock Prices

$1.4499
*  
0.0641
4.23%
Get OPHC Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading OPHC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.50  1.52  1.38  1.4499 17,653
07/31/2014 1.52 1.52 1.38 1.4499 17,653
07/30/2014 1.57 1.57 1.38 1.514 34,717
07/29/2014 1.37 1.54 1.37 1.54 52,538
07/28/2014 1.37 1.4501 1.37 1.42 2,195
07/25/2014 1.48 1.48 1.3181 1.3654 33,457
07/24/2014 1.36 1.6 1.34 1.49 149,104
07/23/2014 1.36 1.45 1.28 1.28 24,317
07/22/2014 1.26 1.3295 1.26 1.31 4,768
07/21/2014 1.36 1.362 1.26 1.26 8,617
07/18/2014 1.26 1.38 1.26 1.3 5,074
07/17/2014 1.22 1.25 1.22 1.23 2,700
07/16/2014 1.22 1.28 1.22 1.25 956
07/15/2014 1.24 1.2799 1.24 1.2799 600
07/14/2014 1.2 1.2699 1.2 1.2699 2,025
07/11/2014 1.241 1.252 1.23 1.23 4,888
07/10/2014 1.27 1.27 1.27 1.27 100
07/09/2014 1.24 1.31 1.24 1.3 2,812
07/08/2014 1.3 1.38 1.24 1.24 13,620
07/07/2014 1.3 1.3 1.3 1.3 100
07/03/2014 1.2977 1.2977 1.2977 1.2977 00
07/02/2014 1.25 1.2977 1.25 1.2977 1,100
07/01/2014 1.26 1.26 1.26 1.26 891
06/30/2014 1.4 1.4 1.26 1.26 966
06/27/2014 1.29 1.29 1.29 1.29 100
06/26/2014 1.31 1.31 1.25 1.29 4,813
06/25/2014 1.25 1.43 1.25 1.3565 8,820
06/24/2014 1.31 1.31 1.25 1.25 1,190
06/23/2014 1.26 1.26 1.25 1.2501 2,111
06/20/2014 1.36 1.36 1.25 1.29 864
06/19/2014 1.35 1.36 1.35 1.3599 1,378
06/18/2014 1.2 1.36 1.2 1.36 8,370
06/17/2014 1.31 1.35 1.31 1.35 523
06/16/2014 1.38 1.38 1.25 1.25 14,994
06/13/2014 1.301 1.301 1.301 1.301 00
06/12/2014 1.3 1.301 1.3 1.301 2,000
06/11/2014 1.31 1.31 1.31 1.31 00
06/10/2014 1.31 1.31 1.31 1.31 1,100
06/09/2014 1.3399 1.3399 1.3399 1.3399 00
06/06/2014 1.3699 1.37 1.3399 1.3399 1,000
06/05/2014 1.2792 1.2792 1.2792 1.2792 00
06/04/2014 1.2792 1.2792 1.2792 1.2792 00
06/03/2014 1.2601 1.2792 1.2601 1.2792 400
06/02/2014 1.38 1.38 1.38 1.38 00
05/30/2014 1.27 1.38 1.24 1.38 4,500
05/29/2014 1.38 1.38 1.38 1.38 00
05/28/2014 1.3 1.38 1.3 1.38 1,401
05/27/2014 1.39 1.39 1.39 1.39 00
05/23/2014 1.4299 1.4299 1.39 1.39 1,000
05/22/2014 1.25 1.25 1.25 1.25 00
05/21/2014 1.38 1.42 1.25 1.25 3,762
05/20/2014 1.39 1.43 1.3 1.3028 4,539
05/19/2014 1.42 1.42 1.4 1.4 788
05/16/2014 1.3899 1.3899 1.3899 1.3899 00
05/15/2014 1.32 1.3899 1.32 1.3899 1,100
05/14/2014 1.4 1.4 1.4 1.4 00
05/13/2014 1.4 1.4 1.4 1.4 460
05/12/2014 1.32 1.37 1.32 1.3601 1,860
05/09/2014 1.3201 1.3201 1.3201 1.3201 00
05/08/2014 1.33 1.35 1.3201 1.3201 948
05/07/2014 1.275 1.4 1.275 1.28 1,608
05/06/2014 1.39 1.4099 1.3 1.3 4,800
05/05/2014 1.32 1.39 1.32 1.35 3,125
05/02/2014 1.22 1.37 1.21 1.37 13,600
05/01/2014 1.2799 1.29 1.27 1.29 932
04/30/2014 1.1601 1.241 1.1601 1.2255 2,850
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?