Recent Quotes (30 days)

You have no recent quotes
chg | %

OptimumBank Holdings, Inc. historical prices

   Watch this stock

Historical chart

    1.46 
    1.27 
    1.07 
 Sep 2, 2014 Aug 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2015 0.86 0.95 0.86 0.93 582
Aug 27, 2015 0.91 0.91 0.91 0.91 200
Aug 26, 2015 0.91 0.95 0.91 0.95 700
Aug 25, 2015 0.92 0.92 0.92 0.92 200
Aug 24, 2015 0.92 0.92 0.92 0.92 3,250
Aug 21, 2015 0.93 0.94 0.92 0.92 2,875
Aug 20, 2015 0.93 0.93 0.92 0.92 2,610
Aug 18, 2015 0.92 0.99 0.92 0.99 8,139
Aug 17, 2015 0.95 0.95 0.91 0.94 10,589
Aug 13, 2015 0.94 1.05 0.94 1.00 2,105
Aug 12, 2015 1.08 1.08 1.05 1.05 1,700
Aug 7, 2015 1.28 1.28 0.93 0.93 7,141
Aug 6, 2015 0.94 1.06 0.90 0.94 66,433
Aug 5, 2015 0.92 0.92 0.91 0.91 2,136
Aug 4, 2015 0.90 0.93 0.90 0.93 617
Jul 29, 2015 0.99 0.99 0.99 0.99 3,697
Jul 28, 2015 1.00 1.00 0.99 0.99 6,804
Jul 24, 2015 0.97 1.00 0.95 0.99 11,065
Jul 23, 2015 1.01 1.02 0.97 1.02 8,725
Jul 22, 2015 1.05 1.05 0.98 1.04 21,309
Jul 21, 2015 1.04 1.04 1.04 1.04 107
Jul 20, 2015 1.02 1.02 1.02 1.02 5,000
Jul 16, 2015 1.00 1.03 1.00 1.01 7,700
Jul 15, 2015 1.05 1.05 1.05 1.05 1,021
Jul 14, 2015 0.99 0.99 0.99 0.99 217
Jul 10, 2015 1.04 1.07 1.00 1.05 1,232
Jul 9, 2015 1.02 1.05 0.98 1.02 10,987
Jul 8, 2015 1.08 1.10 1.02 1.02 15,702
Jul 7, 2015 1.07 1.09 1.07 1.09 1,127
Jul 6, 2015 1.05 1.07 1.00 1.07 9,370