OPHC

Historical Stock Prices

$0.99
*  
0.02
2.06%
Get OPHC Alerts
*Delayed - data as of Jan. 30, 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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
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
12/05/2014 1 1.3 0.94 1.1399 113,349
12/04/2014 1.01 1.12 1.01 1.01 310
12/03/2014 1.05 1.05 1.05 1.05 00
12/02/2014 1.05 1.05 1.05 1.05 00
12/01/2014 1.05 1.05 1.05 1.05 00
11/28/2014 1 1.05 1 1.05 603
11/26/2014 1.1 1.1 1.1 1.1 00
11/25/2014 1.08 1.1 1.08 1.1 500
11/24/2014 1.1 1.12 1.04 1.09 12,810
11/21/2014 1.07 1.16 1.07 1.16 7,100
11/20/2014 1.12 1.13 1.02 1.05 20,378
11/19/2014 1.16 1.18 1.1 1.18 4,703
11/18/2014 1.05 1.25 0.91 1.1 63,585
11/17/2014 0.95 0.95 0.95 0.95 620
11/14/2014 0.9 0.9 0.9 0.9 5,007
11/13/2014 0.99 0.99 0.99 0.99 160
11/12/2014 0.95 0.999 0.95 0.999 2,600
11/11/2014 0.91 0.94 0.9 0.94 600
11/10/2014 0.92 0.92 0.9 0.92 550
11/07/2014 0.95 1 0.9 0.9201 4,100
11/06/2014 0.95 1.15 0.9 0.95 51,326
11/05/2014 0.94 0.97 0.93 0.93 5,957
11/04/2014 0.9 1 0.9 0.9 9,894
11/03/2014 1 1.03 0.9 0.98 34,588
10/31/2014 1.05 1.05 0.97 0.97 10,420
10/30/2014 1.17 1.17 0.57 0.95 193,774
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?