Quantcast
OPHC

OptimumBank Holdings, Inc. Common Stock Historical Stock Prices

$3.63
*  
0.17
4.47%
Get OPHC Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading OPHC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    OPHC Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

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 3.99 3.63 3.63 3.63 215
03/21/2019 3.63 3.63 3.63 3.63 215
03/20/2019 3.9 3.9 3.8 3.8 1,924
03/19/2019 3.9 3.9 3.58 3.8137 2,901
03/18/2019 3.8751 3.879 3.8751 3.879 373
03/15/2019 4.01 4.01 4 4 427
03/14/2019 4.01 4.01 4.01 4.01 00
03/13/2019 4.01 4.01 4.01 4.01 00
03/12/2019 4.01 4.01 4.01 4.01 00
03/11/2019 4.01 4.01 4.01 4.01 00
03/08/2019 4.01 4.01 4.01 4.01 00
03/07/2019 4.01 4.01 4.01 4.01 00
03/06/2019 3.85 4.21 3.708 4.01 2,136
03/05/2019 3.71 3.85 3.493 3.85 1,808
03/04/2019 3.7 3.7 3.7 3.7 00
03/01/2019 3.66 3.72 3.66 3.7 783
02/28/2019 4.0188 4.0188 4.0188 4.0188 1,017
02/27/2019 4.1854 4.1854 4.1854 4.1854 00
02/26/2019 4.1854 4.1854 4.1854 4.1854 172
02/25/2019 3.69 4.39 3.69 3.7112 4,415
02/22/2019 3.82 3.82 3.82 3.82 00
02/21/2019 4.1 4.1 3.81 3.82 3,236
02/20/2019 3.8527 4 3.8527 3.86 1,433
02/19/2019 4 4 4 4 00
02/15/2019 4 4.01 3.95 4 2,268
02/14/2019 4.25 4.67 4.07 4.12 9,313
02/13/2019 4.059 4.247 4.025 4.025 2,521
02/12/2019 4.1 4.24 4.1 4.24 479
02/11/2019 3.8 4.2977 3.8 4.1253 9,050
02/08/2019 3.65 3.65 3.65 3.65 00
02/07/2019 3.65 3.65 3.65 3.65 1,402
02/06/2019 3.8 3.8 3.8 3.8 00
02/05/2019 3.8 3.8 3.8 3.8 00
02/04/2019 3.8 3.8 3.8 3.8 112
02/01/2019 3.5 3.5 3.5 3.5 00
01/31/2019 3.5 3.5 3.5 3.5 00
01/30/2019 3.5 3.5 3.5 3.5 3,350
01/29/2019 3.33 3.5 3.33 3.5 3,083
01/28/2019 3.5047 3.5047 3.5047 3.5047 00
01/25/2019 3.5047 3.5047 3.5047 3.5047 101
01/24/2019 3.48 3.48 3.48 3.48 200
01/23/2019 3.5 3.52 3.43 3.43 526
01/22/2019 3.5401 3.5401 3.5401 3.5401 240
01/18/2019 3.5 3.5 3.5 3.5 00
01/17/2019 3.4 3.716 3.4 3.5 343
01/16/2019 2.69 3.6 2.15 3.6 1,606
01/15/2019 3.55 3.55 3.55 3.55 00
01/14/2019 3.426 3.55 3.426 3.55 538
01/11/2019 3.6236 3.6236 3.19 3.47 1,007
01/10/2019 3.93 4.58 3.63 3.75 4,930
01/09/2019 3.4 3.949 3.39 3.84 2,808
01/08/2019 3.4 3.4 3.4 3.4 00
01/07/2019 3.45 3.45 3.4 3.4 363
01/04/2019 2.78 3.3 2.78 3.3 864
01/03/2019 3 3 3 3 00
01/02/2019 3 3 3 3 00
12/31/2018 3 3 3 3 00
12/28/2018 3 3.0084 3 3 690
12/27/2018 3.05 3.05 3.05 3.05 138
12/26/2018 3.05 3.05 3.05 3.05 146
12/24/2018 2.89 2.89 2.89 2.89 576
12/21/2018 3.03 3.15 2.7 2.7 2,386
*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?

Smart Portfolio