OPHC

OptimumBank Holdings, Inc. Historical Stock Prices

$1
*  
0.01
1.01%
Get OPHC Alerts
*Delayed - data as of Jul. 28, 2015 11:07 ET  -  Find a broker to begin trading OPHC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    OPHC Real Time
 
 
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 27-APR-2015 TO 27-JUL-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.
11:07 N/A  1  1  1 4,000
07/27/2015 0.99 0.99 0.99 0.99 00
07/24/2015 0.97 1 0.95 0.99 11,065
07/23/2015 1.013 1.02 0.97 1.02 8,725
07/22/2015 1.05 1.05 0.98 1.04 21,309
07/21/2015 1.0353 1.0353 1.0353 1.0353 107
07/20/2015 1.02 1.02 1.02 1.02 5,000
07/17/2015 1.01 1.01 1.01 1.01 00
07/16/2015 1 1.03 1 1.01 7,700
07/15/2015 1.0458 1.0458 1.0458 1.0458 1,021
07/14/2015 0.99 0.99 0.99 0.99 217
07/13/2015 1.05 1.05 1.05 1.05 00
07/10/2015 1.04 1.07 1.0001 1.05 1,232
07/09/2015 1.02 1.05 0.98 1.02 10,987
07/08/2015 1.081 1.1 1.02 1.02 15,702
07/07/2015 1.07 1.09 1.07 1.09 1,127
07/06/2015 1.0539 1.07 1.0001 1.07 9,370
07/02/2015 1.06 1.06 1.01 1.01 9,928
07/01/2015 1 1.06 0.99 0.99 22,697
06/30/2015 0.9 1 0.87 0.99 32,511
06/29/2015 0.9001 0.9001 0.9001 0.9001 205
06/26/2015 0.9 0.97 0.9 0.97 1,809
06/25/2015 0.95 0.95 0.9499 0.95 1,120
06/24/2015 0.9 0.9 0.9 0.9 00
06/23/2015 0.9 0.9 0.9 0.9 806
06/22/2015 0.96 0.96 0.9 0.9 16,371
06/19/2015 1 1 0.88 0.9 38,572
06/18/2015 0.976 0.99 0.93 0.99 542
06/17/2015 1 1 1 1 709
06/16/2015 0.96 1.1 0.96 1.06 4,779
06/15/2015 0.96 1.02 0.96 0.99 5,890
06/12/2015 0.97 1.03 0.9501 0.9501 779
06/11/2015 0.926 1.04 0.92 1 3,586
06/10/2015 1.04 1.04 1.04 1.04 136
06/09/2015 0.98 0.98 0.98 0.98 198
06/08/2015 0.98 1 0.98 1 3,637
06/05/2015 1 1 1 1 00
06/04/2015 1 1 1 1 00
06/03/2015 1 1 1 1 143
06/02/2015 0.98 1.04 0.98 1.04 883
06/01/2015 1.01 1.01 1 1 1,890
05/29/2015 1.045 1.06 1.04 1.06 333
05/28/2015 0.93 1.04 0.93 1.04 3,566
05/27/2015 1 1.13 0.98 1.08 980
05/26/2015 1.15 1.15 0.9904 1.02 4,225
05/22/2015 1 1.19 0.95 1.05 38,499
05/21/2015 1.03 1.03 1.03 1.03 00
05/20/2015 1.03 1.03 1.03 1.03 519
05/19/2015 1.04 1.05 0.92 0.92 3,100
05/18/2015 1.03 1.0301 1.03 1.03 3,400
05/15/2015 1.03 1.05 0.9901 1 6,800
05/14/2015 0.94 1.04 0.8721 1.04 7,439
05/13/2015 0.97 1.04 0.95 1.03 1,375
05/12/2015 1 1.1 1 1.02 5,641
05/11/2015 1.011 1.07 1.01 1.06 11,700
05/08/2015 1.02 1.06 0.841 1.06 6,930
05/07/2015 1.0902 1.0902 0.97 0.97 875
05/06/2015 1.04 1.04 1.04 1.04 200
05/05/2015 1.091 1.1 1.05 1.05 2,622
05/04/2015 1.1 1.1 1.1 1.1 00
05/01/2015 1.1 1.1 1.1 1.1 122
04/30/2015 1.1 1.1 1.05 1.1 700
04/29/2015 1.02 1.2 0.94 1.17 2,203
04/28/2015 1.2 1.21 1.02 1.194 3,079
04/27/2015 1.1 1.2 1.1 1.17 12,810
*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?