Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Optimumbank Hlds (NQ: OPHC ) 4.936 +0.066 (+1.36%) Streaming Delayed Price Updated: 10:09 AM EDT, Aug 21, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 20, 2024 4.960 4.970 4.850 4.870 60,156 -0.09(-1.81%) Aug 19, 2024 4.750 4.980 4.750 4.960 32,700 +0.25(+5.31%) Aug 16, 2024 4.710 4.710 4.660 4.710 12,221 +0.02(+0.43%) Aug 15, 2024 4.680 4.720 4.640 4.690 11,411 +0.06(+1.30%) Aug 14, 2024 4.530 4.720 4.450 4.630 11,587 -0.09(-1.91%) Aug 13, 2024 4.680 4.720 4.670 4.720 3,374 +0.10(+2.16%) Aug 12, 2024 4.650 4.740 4.512 4.620 18,576 -0.11(-2.33%) Aug 09, 2024 4.750 4.750 4.660 4.730 20,003 +0.01(+0.21%) Aug 08, 2024 4.650 4.750 4.583 4.720 37,689 +0.16(+3.51%) Aug 07, 2024 4.510 4.600 4.510 4.560 7,557 +0.07(+1.56%) Aug 06, 2024 4.580 4.580 4.420 4.490 164,403 -0.01(-0.22%) Aug 05, 2024 4.470 4.540 4.430 4.500 7,453 +0.02(+0.45%) Aug 02, 2024 4.450 4.540 4.420 4.480 10,642 +0.00(+0.00%) Aug 01, 2024 4.500 4.500 4.420 4.480 10,850 +0.02(+0.45%) Jul 31, 2024 4.460 4.500 4.420 4.460 5,594 +0.01(+0.22%) Jul 30, 2024 4.480 4.480 4.450 4.450 4,664 -0.02(-0.45%) Jul 29, 2024 4.510 4.510 4.455 4.470 7,418 +0.01(+0.22%) Jul 26, 2024 4.460 4.460 4.450 4.460 1,234 +0.00(+0.00%) Jul 25, 2024 4.455 4.480 4.430 4.460 2,121 +0.02(+0.45%) Jul 24, 2024 4.480 4.480 4.395 4.440 3,513 -0.03(-0.78%) Jul 23, 2024 4.455 4.480 4.455 4.475 4,406 +0.04(+1.02%) Jul 22, 2024 4.470 4.480 4.310 4.430 5,867 +0.06(+1.37%) Jul 19, 2024 4.476 4.476 4.330 4.370 34,939 -0.09(-2.02%) Jul 18, 2024 4.450 4.470 4.450 4.460 3,688 -0.01(-0.22%) Jul 17, 2024 4.470 4.480 4.430 4.470 12,476 -0.01(-0.22%) Jul 16, 2024 4.500 4.500 4.470 4.480 16,848 -0.01(-0.23%) Jul 15, 2024 4.450 4.490 4.430 4.490 26,415 +0.05(+1.13%) Jul 12, 2024 4.390 4.450 4.390 4.440 21,802 +0.06(+1.37%) Jul 11, 2024 4.360 4.410 4.360 4.380 31,740 +0.03(+0.69%) Jul 10, 2024 4.340 4.410 4.270 4.350 3,818 +0.08(+1.87%) Jul 09, 2024 4.260 4.270 4.260 4.270 1,333 -0.08(-1.84%) Jul 08, 2024 4.250 4.350 4.250 4.350 43,147 +0.01(+0.23%) Jul 05, 2024 4.310 4.350 4.270 4.340 24,506 -0.01(-0.23%) Jul 03, 2024 4.330 4.355 4.330 4.350 3,250 +0.08(+1.87%) Jul 02, 2024 4.345 4.345 4.212 4.270 7,425 -0.03(-0.70%) Jul 01, 2024 4.300 4.330 4.240 4.300 13,262 +0.00(+0.00%) Jun 28, 2024 4.220 4.300 4.170 4.300 18,862 +0.00(+0.00%) Jun 27, 2024 4.260 4.300 4.202 4.300 16,728 +0.04(+0.94%) Jun 26, 2024 4.220 4.340 4.220 4.260 4,782 +0.10(+2.40%) Jun 25, 2024 4.210 4.320 4.160 4.160 10,204 -0.05(-1.19%) Jun 24, 2024 4.160 4.400 4.160 4.210 12,019 +0.05(+1.20%) Jun 21, 2024 4.180 4.390 4.160 4.160 43,185 -0.08(-1.89%) Jun 20, 2024 4.320 4.390 4.240 4.240 35,806 -0.05(-1.17%) Jun 18, 2024 4.460 4.500 4.290 4.290 42,843 -0.17(-3.81%) Jun 17, 2024 4.500 4.500 4.450 4.460 4,836 -0.04(-0.89%) Jun 14, 2024 4.500 4.500 4.442 4.500 6,151 +0.00(+0.00%) Jun 13, 2024 4.490 4.500 4.490 4.500 2,675 +0.01(+0.22%) Jun 12, 2024 4.500 4.600 4.490 4.490 11,024 -0.06(-1.32%) Jun 11, 2024 4.500 4.550 4.461 4.550 13,336 +0.08(+1.79%) Jun 10, 2024 4.470 4.510 4.470 4.470 17,319 -0.02(-0.45%) Jun 06, 2024 4.490 1,198 +0.00(+0.00%) Jun 05, 2024 4.500 4.596 4.470 4.490 9,358 -0.01(-0.22%) Jun 04, 2024 4.520 4.600 4.400 4.500 16,612 +0.01(+0.22%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.