Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optimumbank Hlds (NQ: OPHC )

4.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 3.590 4.050 3.300 4.050 11,100 +0.45(+12.50%)
May 30, 2019 3.530 4.236 3.040 3.600 103,862 +0.17(+4.96%)
May 29, 2019 3.700 3.730 3.340 3.430 7,966 -0.37(-9.74%)
May 28, 2019 3.490 3.800 3.400 3.800 7,868 +0.32(+9.20%)
May 23, 2019 3.480 3.480 3.480 0 -0.02(-0.56%)
May 22, 2019 3.500 3.500 3.499 3.499 894 -0.05(-1.42%)
May 20, 2019 3.550 3.550 3.550 0 -0.03(-0.84%)
May 17, 2019 3.580 3.580 3.580 137 +0.00(+0.00%)
May 16, 2019 3.750 3.750 3.580 3.580 2,004 +0.00(+0.00%)
May 15, 2019 3.610 3.610 3.580 3.580 1,008 -0.14(-3.76%)
May 14, 2019 3.720 3.720 3.720 3.720 224 +0.12(+3.33%)
May 13, 2019 3.620 3.620 3.600 3.600 1,104 -0.08(-2.17%)
May 10, 2019 3.680 3.680 3.680 3.680 200 +0.10(+2.79%)
May 09, 2019 3.710 3.760 3.580 3.580 1,738 -0.18(-4.79%)
May 08, 2019 3.930 3.930 3.760 3.760 200 -0.19(-4.81%)
May 07, 2019 3.950 3.950 3.950 9 +0.00(+0.00%)
May 06, 2019 3.950 3.950 3.950 3.950 395 -0.05(-1.25%)
May 03, 2019 4.000 4.000 4.000 16 +0.00(+0.00%)
May 02, 2019 4.056 4.056 4.000 4.000 618 +0.00(+0.00%)
May 01, 2019 4.030 4.030 4.000 4.000 424 +0.16(+4.18%)
Apr 30, 2019 4.092 4.092 3.737 3.839 1,742 -0.14(-3.53%)
Apr 29, 2019 3.580 3.980 3.580 3.980 2,117 +0.28(+7.57%)
Apr 26, 2019 3.620 3.700 3.620 3.700 800 -0.03(-0.80%)
Apr 25, 2019 3.630 3.870 3.580 3.730 8,300 -0.04(-1.06%)
Apr 24, 2019 3.700 3.860 3.620 3.770 2,334 +0.17(+4.72%)
Apr 23, 2019 4.010 4.010 3.600 3.600 2,483 -0.31(-7.93%)
Apr 22, 2019 3.910 3.910 3.910 44 +0.00(+0.00%)
Apr 18, 2019 3.732 4.050 3.732 3.910 6,100 +0.24(+6.52%)
Apr 17, 2019 3.671 3.671 3.671 3.671 207 -0.00(-0.12%)
Apr 16, 2019 3.675 3.675 3.675 3.675 133 -0.10(-2.77%)
Apr 15, 2019 3.810 3.810 3.720 3.780 984 +0.04(+1.07%)
Apr 12, 2019 3.748 3.748 3.740 3.740 300 -0.06(-1.58%)
Apr 11, 2019 3.720 3.800 3.650 3.800 1,414 +0.08(+2.15%)
Apr 10, 2019 3.647 3.830 3.647 3.720 2,648 -0.10(-2.62%)
Apr 09, 2019 3.700 3.820 3.700 3.820 629 +0.01(+0.26%)
Apr 08, 2019 3.770 3.860 3.580 3.810 3,886 -0.05(-1.42%)
Apr 05, 2019 3.760 3.880 3.760 3.865 900 +0.01(+0.38%)
Apr 04, 2019 4.070 4.070 3.820 3.850 2,638 -0.25(-6.10%)
Apr 03, 2019 4.050 4.157 4.046 4.100 4,243 -0.17(-4.01%)
Apr 02, 2019 3.940 4.430 3.848 4.271 10,873 +0.44(+11.49%)
Apr 01, 2019 3.870 3.926 3.801 3.831 2,822 -0.12(-3.01%)
Mar 29, 2019 3.805 4.010 3.718 3.950 3,600 +0.04(+1.02%)
Mar 28, 2019 4.900 4.900 3.770 3.910 13,342 -0.52(-11.80%)
Mar 27, 2019 3.900 5.055 3.900 4.433 48,576 +0.82(+22.80%)
Mar 26, 2019 3.960 3.960 3.610 3.610 205 -0.02(-0.55%)
Mar 25, 2019 3.630 3.630 3.630 3.630 105 -0.02(-0.55%)
Mar 22, 2019 3.630 3.650 3.630 3.650 800 +0.02(+0.55%)
Mar 21, 2019 3.630 3.630 3.630 3.630 215 -0.17(-4.47%)
Mar 20, 2019 3.900 3.900 3.800 3.800 1,924 -0.01(-0.36%)
Mar 19, 2019 3.900 3.900 3.580 3.814 2,901 -0.07(-1.68%)
Mar 18, 2019 3.875 3.879 3.875 3.879 373 -0.12(-3.02%)
Mar 15, 2019 4.010 4.010 4.000 4.000 400 -0.01(-0.25%)
Mar 14, 2019 4.010 4.010 4.010 196 +0.00(+0.00%)
Mar 13, 2019 4.010 4.010 4.010 33 +0.00(+0.00%)
Mar 11, 2019 4.010 4.010 4.010 0 +0.00(+0.00%)
Mar 08, 2019 4.010 4.010 4.010 111 +0.00(+0.00%)
Mar 07, 2019 4.010 4.010 4.010 33 +0.00(+0.00%)
Mar 06, 2019 3.850 4.210 3.708 4.010 2,136 +0.16(+4.16%)
Mar 05, 2019 3.710 3.850 3.493 3.850 1,808 +0.15(+4.05%)
Mar 04, 2019 3.700 3.700 3.700 71 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.