OPTIMUMBANK HLDGS Stock Price History | Historical OPHC Company Stock Prices

breaking news

Derma Tech - Juvederm Dermal Filler Buy One Get One 1/2 off
Get This Coupon
Crabby's Seafood Bar and Grill Joplin MO - THIRD THURSDAY SP
Get This Coupon
Freeman Liquidators - 50% off In-Stock Gun Cabinets
Get This Coupon
Somewhere In Time Antiques - 10% OFF ANTIQUES & COLLECTIBLES
Get This Coupon
Chatter's Grill PITTSBURG KS 66762-6649 - buy 1 large salad
Get This Coupon
SCHNELLE SHEET METAL - Schnelle Sheet Metal and The Fireplac
Get This Coupon
ITEC Attractions - Have your church group, family reunion, m
Get This Coupon
Derma Tech - Botox $10.00 per Unit
Get This Coupon
The UPS Store #2834 JOPLIN MO 64804-3177 - Personal and Busi
Get This Coupon
Somewhere In Time Antiques - 5 % OFF ANTIQUES & COLLECTIBLES
Get This Coupon

OPTIMUMBANK HLDGS

(NQ: OPHC)

0.4300 USD UNCHANGED

Official Closing Price / Updated: 3:37 PM EDT, May 22, 2013 / Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2013	0.4300	0.4400	0.4120	0.4300	0	+0.00(+0.00%)
May 21, 2013	0.4600	0.4600	0.4101	0.4300	0	+0.00(+0.00%)
May 20, 2013	0.4500	0.4500	0.4200	0.4300	0	+0.01(+2.38%)
May 17, 2013	0.4100	0.4299	0.4099	0.4200	0	+0.01(+2.46%)
May 16, 2013	0.4099	0.4099	0.4099	0.4099	5,000	+0.03(+7.87%)
May 15, 2013	0.4101	0.4101	0.3800	0.3800	0	-0.04(-9.33%)
May 13, 2013	0.4200	0.4200	0.3700	0.4191	0	-0.00(-0.21%)
May 10, 2013	0.3879	0.4200	0.3603	0.4200	0	+0.06(+16.57%)
May 09, 2013	0.3603	0.3603	0.3603	0.3603	0	-0.03(-7.14%)
May 08, 2013	0.3601	0.3880	0.3601	0.3880	0	+0.00(+0.00%)
May 07, 2013	0.3880	0.3880	0.3600	0.3880	0	+0.01(+2.37%)
May 06, 2013	0.3600	0.3900	0.3600	0.3790	0	+0.01(+3.55%)
May 03, 2013	0.3790	0.3790	0.3659	0.3660	0	-0.02(-6.15%)
May 02, 2013	0.3900	0.3901	0.3700	0.3900	0	+0.00(+0.00%)
May 01, 2013	0.4150	0.4150	0.3900	0.3900	0	-0.02(-5.57%)
Apr 30, 2013	0.4000	0.4150	0.3900	0.4130	0	+0.02(+4.03%)
Apr 29, 2013	0.3900	0.3970	0.3700	0.3970	8,200	-0.00(-0.25%)
Apr 26, 2013	0.3800	0.3980	0.3900	0.3980	32,337	+0.01(+2.05%)
Apr 25, 2013	0.3900	0.3900	0.3900	0.3900	0	+0.00(+0.00%)
Apr 24, 2013	0.4000	0.4000	0.3900	0.3900	0	-0.01(-2.50%)
Apr 23, 2013	0.3900	0.4000	0.3900	0.4000	23,100	+0.02(+5.96%)
Apr 22, 2013	0.3602	0.3980	0.3602	0.3775	59,018	+0.02(+4.80%)
Apr 19, 2013	0.3700	0.3800	0.3600	0.3602	61,745	-0.02(-5.21%)
Apr 18, 2013	0.4000	0.4000	0.3630	0.3800	53,908	-0.02(-5.00%)
Apr 17, 2013	0.4001	0.4028	0.3950	0.4000	11,100	-0.01(-1.23%)
Apr 16, 2013	0.4000	0.4130	0.4000	0.4050	5,825	+0.01(+1.25%)
Apr 15, 2013	0.4100	0.4200	0.3900	0.4000	14,700	-0.01(-3.61%)
Apr 12, 2013	0.4150	0.4180	0.4025	0.4150	29,358	+0.01(+1.22%)
Apr 11, 2013	0.4500	0.4500	0.4000	0.4100	52,300	-0.03(-6.80%)
Apr 10, 2013	0.4400	0.4401	0.4260	0.4399	41,120	-0.00(-0.02%)
Apr 09, 2013	0.4401	0.4680	0.4400	0.4400	31,729	-0.00(-0.45%)
Apr 08, 2013	0.4897	0.4897	0.4325	0.4420	59,307	-0.03(-5.90%)
Apr 05, 2013	0.4900	0.4900	0.4241	0.4697	158,900	-0.00(-0.06%)
Apr 04, 2013	0.4700	0.4750	0.4700	0.4700	56,445	+0.00(+0.00%)
Apr 03, 2013	0.4750	0.4796	0.4700	0.4700	15,519	+0.01(+1.95%)
Apr 02, 2013	0.4610	0.4610	0.4610	0.4610	1,100	+0.00(+0.22%)
Apr 01, 2013	0.4900	0.4900	0.4600	0.4600	75,282	-0.02(-4.17%)
Mar 28, 2013	0.5000	0.5000	0.4800	0.4800	9,720	-0.02(-4.00%)
Mar 27, 2013	0.4900	0.5100	0.4900	0.5000	5,119	+0.01(+2.04%)
Mar 26, 2013	0.4940	0.5000	0.4900	0.4900	14,646	-0.01(-2.00%)
Mar 25, 2013	0.4851	0.5000	0.4851	0.5000	13,105	+0.02(+4.14%)
Mar 22, 2013	0.5000	0.5000	0.4800	0.4801	6,880	-0.01(-2.02%)
Mar 21, 2013	0.4900	0.4900	0.4850	0.4900	7,134	-0.00(-0.41%)
Mar 20, 2013	0.4900	0.5198	0.4830	0.4920	3,800	-0.03(-5.37%)
Mar 19, 2013	0.5000	0.5300	0.4810	0.5199	49,689	+0.04(+8.31%)
Mar 18, 2013	0.4800	0.5000	0.4800	0.4800	5,979	-0.02(-4.00%)
Mar 15, 2013	0.5014	0.5014	0.5000	0.5000	3,793	-0.01(-1.92%)
Mar 14, 2013	0.5100	0.5100	0.5000	0.5098	14,600	-0.00(-0.04%)
Mar 13, 2013	0.5200	0.5200	0.5000	0.5100	11,500	+0.00(+0.24%)
Mar 12, 2013	0.4777	0.5200	0.4603	0.5088	64,157	+0.05(+10.61%)
Mar 11, 2013	0.4900	0.4900	0.4540	0.4600	88,948	-0.03(-5.35%)
Mar 08, 2013	0.4901	0.4901	0.4621	0.4860	13,810	+0.03(+5.65%)
Mar 07, 2013	0.4800	0.4977	0.4600	0.4600	49,775	-0.04(-7.63%)
Mar 06, 2013	0.4800	0.4980	0.4710	0.4980	6,000	+0.03(+5.96%)
Mar 05, 2013	0.5200	0.5278	0.4700	0.4700	80,019	-0.05(-9.62%)
Mar 04, 2013	0.5000	0.5200	0.4800	0.5200	22,025	+0.02(+4.29%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates