OPHC

OptimumBank Holdings, Inc. Historical Stock Prices

$1.1
*  
0.01
0.92%
Get OPHC Alerts
*Delayed - data as of Nov. 25, 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

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

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  1.08  1.10  1.08  1.10 500
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
10/29/2014 1.08 1.17 0.9801 1.14 4,797
10/28/2014 0.98 1.08 0.98 1.08 880
10/27/2014 1.1 1.1 1.1 1.1 00
10/24/2014 0.97 1.1599 0.94 1.1 12,106
10/23/2014 1.1 1.1 0.96 1.01 80,327
10/22/2014 1.1599 1.1599 1.1599 1.1599 00
10/21/2014 1.1599 1.1599 1.1599 1.1599 00
10/20/2014 1.17 1.17 0.77 1.1599 49,878
10/17/2014 1.19 1.19 1.19 1.19 00
10/16/2014 1.16 1.34 1.16 1.19 7,185
10/15/2014 1.1614 1.1614 1.16 1.16 850
10/14/2014 1.1 1.2 1.1 1.2 2,300
10/13/2014 1.1148 1.2 1.1 1.2 3,688
10/10/2014 1.1899 1.1899 1.1899 1.1899 00
10/09/2014 1.1899 1.1899 1.1899 1.1899 00
10/08/2014 1.1241 1.1899 1.1241 1.1899 800
10/07/2014 1.219 1.219 1.219 1.219 00
10/06/2014 1.1201 1.219 1.1201 1.219 600
10/03/2014 1.23 1.23 1.21 1.216 5,253
10/02/2014 1.3 1.3 1.3 1.3 00
10/01/2014 1.298 1.3 1.22 1.3 1,500
09/30/2014 1.27 1.28 1.27 1.28 400
09/29/2014 1.2201 1.2201 1.2201 1.2201 191
09/26/2014 1.22 1.22 1.22 1.22 00
09/25/2014 1.22 1.22 1.22 1.22 2,000
09/24/2014 1.27 1.27 1.27 1.27 00
09/23/2014 1.24 1.27 1.24 1.27 2,421
09/22/2014 1.28 1.3 1.276 1.276 953
09/19/2014 1.276 1.29 1.22 1.22 5,075
09/18/2014 1.31 1.31 1.26 1.3 9,103
09/17/2014 1.34 1.34 1.29 1.3275 3,694
09/16/2014 1.35 1.35 1.35 1.35 00
09/15/2014 1.35 1.35 1.2961 1.35 2,576
09/12/2014 1.3008 1.38 1.3008 1.38 11,147
09/11/2014 1.45 1.5 1.3675 1.38 6,838
09/10/2014 1.33 1.46 1.25 1.46 1,610
09/09/2014 1.42 1.42 1.26 1.2601 1,963
09/08/2014 1.26 1.45 1.26 1.36 3,603
09/05/2014 1.25 1.25 1.25 1.25 00
09/04/2014 1.25 1.43 1.25 1.25 3,301
09/03/2014 1.2799 1.34 1.2799 1.28 7,148
09/02/2014 1.28 1.35 1.26 1.26 3,966
08/29/2014 1.27 1.35 1.27 1.35 200
08/28/2014 1.26 1.29 1.26 1.28 500
08/27/2014 1.33 1.3599 1.28 1.2901 3,074
08/26/2014 1.26 1.41 1.26 1.262 7,965
08/25/2014 1.26 1.26 1.25 1.25 300
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?