Optimumbank Hlds (NQ: OPHC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	4.950	4.950	4.817	4.830	163,107	-0.06(-1.23%)
Nov 21, 2024	4.870	4.917	4.810	4.890	84,679	-0.07(-1.41%)
Nov 20, 2024	5.060	5.060	4.750	4.960	534,739	-0.11(-2.17%)
Nov 19, 2024	5.080	5.150	5.070	5.070	34,952	-0.03(-0.59%)
Nov 18, 2024	5.220	5.220	5.053	5.100	65,187	-0.04(-0.78%)
Nov 15, 2024	5.210	5.210	5.026	5.140	87,651	+0.06(+1.18%)
Nov 14, 2024	5.150	5.150	5.000	5.080	19,037	+0.01(+0.20%)
Nov 13, 2024	5.150	5.155	5.000	5.070	22,227	+0.02(+0.40%)
Nov 12, 2024	5.550	5.570	4.700	5.050	571,011	-0.06(-1.17%)
Nov 11, 2024	5.900	5.900	5.110	5.110	220,515	-0.37(-6.75%)
Nov 08, 2024	5.080	5.480	5.080	5.480	96,985	+0.50(+10.04%)
Nov 07, 2024	4.840	5.025	4.750	4.980	52,229	+0.13(+2.68%)
Nov 06, 2024	4.650	4.860	4.650	4.850	14,037	+0.05(+1.04%)
Nov 05, 2024	4.860	4.860	4.760	4.800	1,347	-0.05(-1.03%)
Nov 04, 2024	4.736	4.850	4.736	4.850	8,436	+0.13(+2.75%)
Nov 01, 2024	4.850	4.850	4.690	4.720	3,401	-0.04(-0.84%)
Oct 31, 2024	4.850	4.850	4.670	4.760	5,711	+0.08(+1.71%)
Oct 30, 2024	4.755	4.814	4.640	4.680	36,016	-0.11(-2.30%)
Oct 29, 2024	4.850	4.850	4.760	4.790	9,758	-0.01(-0.31%)
Oct 28, 2024	4.640	4.930	4.610	4.805	59,455	+0.21(+4.46%)
Oct 25, 2024	4.570	4.640	4.570	4.600	3,445	+0.00(+0.00%)
Oct 24, 2024	4.550	4.600	4.550	4.600	14,683	+0.00(+0.00%)
Oct 23, 2024	4.520	4.610	4.520	4.600	35,204	+0.04(+0.88%)
Oct 22, 2024	4.590	4.590	4.544	4.560	35,749	+0.02(+0.44%)
Oct 21, 2024	4.620	4.620	4.470	4.540	44,825	+0.03(+0.67%)
Oct 18, 2024	4.590	4.600	4.510	4.510	35,321	-0.04(-0.86%)
Oct 17, 2024	4.560	4.560	4.500	4.549	17,202	-0.01(-0.24%)
Oct 16, 2024	4.560	4.650	4.550	4.560	42,795	+0.00(+0.00%)
Oct 15, 2024	4.560	4.591	4.530	4.560	17,432	+0.03(+0.66%)
Oct 14, 2024	4.560	4.590	4.530	4.530	10,598	+0.00(+0.00%)
Oct 11, 2024	4.600	4.600	4.520	4.530	2,762	+0.00(+0.00%)
Oct 10, 2024	4.580	4.580	4.530	4.530	1,315	-0.01(-0.20%)
Oct 09, 2024	4.525	4.550	4.523	4.539	2,428	+0.02(+0.42%)
Oct 08, 2024	4.540	4.560	4.520	4.520	7,566	-0.03(-0.66%)
Oct 07, 2024	4.590	4.590	4.510	4.550	10,680	+0.04(+0.88%)
Oct 04, 2024	4.600	4.600	4.500	4.510	17,529	-0.01(-0.22%)
Oct 03, 2024	4.630	4.630	4.520	4.520	2,443	-0.07(-1.42%)
Oct 02, 2024	4.530	4.585	4.522	4.585	1,663	+0.04(+0.78%)
Oct 01, 2024	4.570	4.592	4.550	4.550	9,902	-0.02(-0.44%)
Sep 30, 2024	4.550	4.600	4.550	4.570	18,524	-0.02(-0.44%)
Sep 27, 2024	4.560	4.590	4.530	4.590	10,569	+0.03(+0.66%)
Sep 26, 2024	4.590	4.590	4.530	4.560	10,893	-0.01(-0.11%)
Sep 25, 2024	4.625	4.625	4.520	4.565	20,637	-0.02(-0.54%)
Sep 24, 2024	4.630	4.650	4.580	4.590	20,900	-0.06(-1.29%)
Sep 23, 2024	4.680	4.680	4.560	4.650	57,444	+0.04(+0.87%)
Sep 20, 2024	4.570	4.630	4.530	4.610	92,102	+0.01(+0.22%)
Sep 19, 2024	4.530	4.600	4.530	4.600	5,400	+0.07(+1.55%)
Sep 18, 2024	4.570	4.613	4.530	4.530	12,911	-0.07(-1.52%)
Sep 17, 2024	4.570	4.630	4.570	4.600	11,341	+0.05(+1.10%)
Sep 16, 2024	4.650	4.650	4.510	4.550	52,959	-0.03(-0.66%)
Sep 13, 2024	4.600	4.600	4.560	4.580	29,581	+0.02(+0.44%)
Sep 12, 2024	4.560	4.600	4.550	4.560	22,822	+0.00(+0.00%)
Sep 11, 2024	4.535	4.610	4.525	4.560	22,093	+0.05(+1.11%)
Sep 10, 2024	4.520	4.550	4.510	4.510	8,887	-0.02(-0.44%)
Sep 09, 2024	4.540	4.592	4.470	4.530	17,495	+0.02(+0.44%)
Sep 06, 2024	4.540	4.550	4.460	4.510	13,793	-0.01(-0.22%)
Sep 05, 2024	4.520	4.540	4.510	4.520	7,480	+0.01(+0.22%)
Sep 04, 2024	4.550	4.550	4.510	4.510	7,644	-0.05(-1.10%)