Recent Quotes (30 days)

You have no recent quotes
chg | %

OptimumBank Holdings, Inc. historical prices

   Watch this stock

Historical chart

    23.10 
    16.48 
    9.87 
 Feb 10, 2015 Feb 8, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 8, 2016 4.00 4.20 3.53 3.56 5,060
Feb 5, 2016 4.16 4.20 3.95 4.00 4,037
Feb 4, 2016 3.97 4.09 3.89 4.05 4,418
Feb 3, 2016 4.50 4.50 3.98 4.02 10,885
Feb 2, 2016 3.66 5.00 3.66 4.37 77,790
Feb 1, 2016 3.80 4.15 3.52 3.62 36,189
Jan 29, 2016 4.02 4.06 3.61 3.61 5,058
Jan 28, 2016 4.01 4.20 3.66 3.92 10,935
Jan 27, 2016 4.05 4.15 3.80 3.85 5,346
Jan 26, 2016 3.74 3.81 3.74 3.81 1,307
Jan 25, 2016 4.50 4.66 3.66 3.66 4,101
Jan 22, 2016 4.30 4.30 3.75 3.75 1,905
Jan 21, 2016 4.38 4.69 4.38 4.69 3,487
Jan 20, 2016 4.33 4.81 4.33 4.38 1,802
Jan 19, 2016 4.69 4.69 4.31 4.33 1,651
Jan 15, 2016 4.55 4.73 4.21 4.22 2,617
Jan 14, 2016 5.00 5.00 4.55 5.00 2,094
Jan 13, 2016 5.27 5.80 5.01 5.22 2,430
Jan 12, 2016 6.44 8.13 5.37 5.40 15,203
Jan 11, 2016 5.50 7.30 5.10 7.30 4,540
Jan 8, 2016 5.50 6.00 5.18 5.80 1,286
Jan 7, 2016 5.50 5.50 5.20 5.20 778
Jan 6, 2016 5.00 6.30 5.00 5.50 6,227
Jan 5, 2016 5.20 5.27 5.00 5.27 2,804
Jan 4, 2016 3.80 5.30 3.80 5.30 2,742
Dec 31, 2015 3.78 5.30 3.50 3.72 11,506
Dec 30, 2015 3.00 4.10 3.00 4.02 27,737
Dec 29, 2015 3.73 3.86 2.51 3.25 20,322
Dec 28, 2015 4.00 4.78 3.29 3.73 21,481
Dec 24, 2015 3.61 5.10 3.61 5.10 4,524