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
2017-12-15 5.60 5.60 5.60 5.60 400
2017-12-14 5.42 5.58 5.35 5.58 203
2017-12-13 5.38 5.41 5.38 5.41 300
2017-12-12 5.50 6.11 5.50 5.57 2,693
2017-12-08 4.83 5.18 4.83 4.90 800
2017-12-07 4.46 4.52 4.46 4.52 1,004
2017-12-06 6.04 6.04 5.295 5.295 200
2017-12-05 6.70 6.70 6.24 6.24 290
2017-12-01 6.00 6.10 6.00 6.10 1,642
2017-11-30 6.80 6.80 6.25 6.33 1,240
2017-11-29 6.10 6.21 6.10 6.21 191
2017-11-28 8.50 8.58 6.50 7.04 6,463
2017-11-27 5.87 8.24 5.87 7.70 4,600
2017-11-24 5.88 7.65 5.88 6.70 1,659
2017-11-22 5.65 5.76 5.65 5.76 201
2017-11-21 6.31 7.14 5.99 6.48 2,045
2017-11-20 4.63 9.54 4.63 7.17 83,442
2017-11-17 6.45 6.45 4.90 5.10 2,504
2017-11-16 4.80 13.96 4.80 7.425 79,039
2017-11-15 2.26 2.26 2.26 2.26 200
2017-11-14 2.23 2.23 2.05 2.05 200
2017-11-10 2.11 2.11 2.11 2.11 100
2017-11-09 3.05 3.25 2.61 2.61 1,770
2017-10-31 1.88 1.88 1.88 1.88 2
2017-10-23 1.98 1.98 1.98 1.98 100
2017-10-19 2.06 2.06 2.06 2.06 10
2017-10-10 2.01 2.01 2.01 2.01 200
2017-10-06 2.03 2.03 2.03 2.03 200
2017-10-04 2.13 2.13 2.13 2.13 30
2017-09-19 2.23 2.23 2.23 2.23 1

» More Optimumbank Holdings Stock Price History

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