OPHC

OptimumBank Holdings, Inc. Historical Stock Prices

$1
*  
unch
unch
Get OPHC Alerts
*Delayed - data as of Mar. 6, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 06-DEC-2014 TO 06-MAR-2015

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  0.97  1  0.97  1 5,076
03/06/2015 0.97 1 0.97 1 5,076
03/05/2015 1 1 1 1 00
03/04/2015 1 1 1 1 00
03/03/2015 0.97 1 0.97 1 6,375
03/02/2015 0.97 0.9735 0.97 0.9735 800
02/27/2015 1.001 1.001 1.001 1.001 00
02/26/2015 1.001 1.001 1.001 1.001 00
02/25/2015 1.0084 1.0084 0.97 1.001 1,900
02/24/2015 0.98 0.99 0.97 0.97 2,100
02/23/2015 0.9801 0.9984 0.98 0.98 7,274
02/20/2015 1.043 1.043 1.043 1.043 00
02/19/2015 1.043 1.043 1.043 1.043 00
02/18/2015 1.043 1.043 1.043 1.043 274
02/17/2015 0.9801 1.1 0.9801 1.053 4,355
02/13/2015 1 1 1 1 00
02/12/2015 0.9999 1 0.9735 1 10,026
02/11/2015 0.99 1 0.99 0.99 1,500
02/10/2015 0.94 1.02 0.94 0.99 11,085
02/09/2015 1.0468 1.1 1.0468 1.1 1,612
02/06/2015 1.0307 1.0899 1.0104 1.0899 1,777
02/05/2015 0.97 1.0678 0.9435 1.0678 3,750
02/04/2015 1 1.08 0.9898 1 7,124
02/03/2015 1.07 1.08 1.01 1.0101 20,734
02/02/2015 1.0796 1.0799 0.9935 1.0799 9,644
01/30/2015 0.97 1.08 0.97 0.99 6,950
01/29/2015 0.97 0.97 0.91 0.97 2,200
01/28/2015 0.95 0.9501 0.95 0.95 4,200
01/27/2015 0.94 0.9435 0.94 0.9435 300
01/26/2015 0.929 0.98 0.929 0.98 11,098
01/23/2015 0.94 0.94 0.9 0.9 1,600
01/22/2015 0.9 0.9 0.9 0.9 200
01/21/2015 0.9128 0.9128 0.9035 0.906 2,100
01/20/2015 0.9125 0.9125 0.9 0.9 643
01/16/2015 0.936 0.94 0.881 0.881 4,034
01/15/2015 0.901 0.901 0.901 0.901 2,000
01/14/2015 0.94 0.9435 0.921 0.921 13,226
01/13/2015 0.99 0.99 0.94 0.94 725
01/12/2015 1.01 1.0135 1.01 1.01 747
01/09/2015 1.02 1.021 1.01 1.01 900
01/08/2015 1.02 1.03 1.02 1.02 2,400
01/07/2015 1.0599 1.0599 1.0472 1.0472 470
01/06/2015 0.98 1.032 0.98 1.032 7,657
01/05/2015 0.999 0.999 0.9535 0.9535 200
01/02/2015 0.95 0.95 0.95 0.95 1,200
12/31/2014 1.07 1.07 0.94 1.0507 800
12/30/2014 1.17 1.17 0.94 0.95 8,723
12/29/2014 1 1 1 1 00
12/26/2014 1.02 1.02 1 1 1,482
12/24/2014 1.061 1.12 0.95 1.11 3,019
12/23/2014 0.94 1.1345 0.94 1.03 5,022
12/22/2014 0.96 0.96 0.96 0.96 00
12/19/2014 0.97 1.03 0.96 0.96 1,698
12/18/2014 0.951 1.055 0.95 1.055 2,112
12/17/2014 0.974 0.974 0.974 0.974 00
12/16/2014 0.95 0.974 0.95 0.974 5,143
12/15/2014 0.97 0.973 0.97 0.973 5,459
12/12/2014 1.01 1.07 0.97 0.97 2,575
12/11/2014 1.03 1.03 1.01 1.01 400
12/10/2014 1.2 1.2 1.05 1.05 6,804
12/09/2014 1.08 1.167 0.9501 0.96 5,414
12/08/2014 1.14 1.1499 1.09 1.09 507
*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?