OPTIMUMBANK HOLDINGS Historical Stock Price

Below is the stock price history for Optimumbank Holdings OPHC. Data is recorded each day for the historical open, high, low, close and volume. The Optimumbank Holdings stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Optimumbank Holdings Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-22 5.35 5.35 4.70 4.70 695
2018-10-19 4.65 4.75 4.65 4.75 336
2018-10-10 5.05 5.05 4.75 4.75 2,500
2018-10-04 5.58 5.58 5.58 5.58 926
2018-09-18 5.04 5.04 5.04 5.04 100
2018-09-17 5.05 5.05 5.05 5.05 338
2018-08-17 5.35 5.35 5.35 5.35 2,000
2018-08-16 5.40 5.40 5.40 5.40 700
2018-08-10 5.50 5.50 5.50 5.50 500
2018-08-09 5.45 6.45 5.45 6.00 9,329
2018-08-08 5.10 5.44 5.10 5.44 2,559
2018-08-07 5.81 5.81 5.70 5.70 700
2018-07-25 4.96 4.96 4.96 4.96 100
2018-07-16 4.90 5.30 4.90 5.30 300
2018-07-13 4.91 4.91 4.91 4.91 1
2018-07-09 4.71 4.71 4.71 4.71 200
2018-07-05 4.78 4.78 4.78 4.78 162
2018-06-29 4.57 4.57 4.57 4.57 200
2018-06-20 5.09 5.09 4.85 4.85 500
2018-06-15 5.00 5.00 5.00 5.00 100
2018-06-14 5.22 5.22 5.22 5.22 1,100
2018-06-12 5.02 5.02 5.02 5.02 100
2018-06-07 5.13 5.13 5.13 5.13 100
2018-06-05 5.30 5.30 5.25 5.25 837
2018-06-04 5.14 5.14 5.14 5.14 210
2018-06-01 5.18 5.37 5.18 5.37 1,148
2018-05-31 5.28 5.28 5.28 5.28 247
2018-05-30 5.36 5.36 5.36 5.36 253
2018-05-29 5.10 5.36 5.10 5.29 1,483
2018-05-24 5.23 5.23 5.23 5.23 500

» More Optimumbank Holdings Stock Price History

To see other companies like Optimumbank Holdings (OPHC), view our stock market today for news, and other data.