Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Optimumbank Hlds (NQ: OPHC )

4.500 +0.180 (+4.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	2.820	2.900	2.810	2.884	2,874	+0.06(+2.27%)
May 30, 2023	2.820	2.830	2.800	2.820	4,012	-0.08(-2.76%)
May 26, 2023	2.800	2.900	2.800	2.900	14,528	+0.10(+3.57%)
May 25, 2023	2.850	2.851	2.800	2.800	1,510	-0.05(-1.75%)
May 24, 2023	2.900	2.900	2.850	2.850	1,038	-0.05(-1.72%)
May 23, 2023	2.800	2.910	2.800	2.900	4,763	+0.05(+1.75%)
May 22, 2023	2.770	2.891	2.770	2.850	2,752	+0.02(+0.71%)
May 19, 2023	2.900	2.900	2.830	2.830	1,991	+0.02(+0.71%)
May 18, 2023	2.850	2.850	2.810	2.810	1,779	-0.09(-3.10%)
May 17, 2023	2.880	2.900	2.840	2.900	3,475	+0.03(+1.05%)
May 16, 2023	2.880	2.880	2.850	2.870	1,830	-0.00(-0.17%)
May 15, 2023	2.780	2.900	2.770	2.875	9,044	-0.08(-2.87%)
May 12, 2023	3.010	3.010	2.960	2.960	50,872	-0.14(-4.52%)
May 11, 2023	3.100	3.100	3.100	3.100	597	+0.02(+0.49%)
May 10, 2023	3.097	3.097	3.010	3.085	1,626	-0.16(-4.78%)
May 09, 2023	3.080	3.240	3.025	3.240	1,584	+0.09(+2.86%)
May 08, 2023	3.010	3.150	3.010	3.150	1,280	+0.15(+5.00%)
May 05, 2023	3.000	3.000	3.000	3.000	917	+0.00(+0.00%)
May 04, 2023	3.000	3.000	3.000	3.000	1,104	-0.01(-0.33%)
May 03, 2023	3.010	3.010	3.010	3.010	897	+0.01(+0.33%)
May 02, 2023	3.246	3.246	3.000	3.000	7,318	-0.12(-3.85%)
May 01, 2023	3.000	3.380	3.000	3.120	6,015	+0.11(+3.65%)
Apr 28, 2023	3.060	3.060	2.980	3.010	7,082	-0.05(-1.63%)
Apr 27, 2023	3.100	3.100	3.060	3.060	462	-0.07(-2.24%)
Apr 26, 2023	3.140	3.150	3.110	3.130	4,016	-0.25(-7.40%)
Apr 25, 2023	2.970	3.380	2.970	3.380	4,361	+0.25(+7.99%)
Apr 24, 2023	3.430	3.430	3.090	3.130	2,109	+0.00(+0.00%)
Apr 21, 2023	3.250	3.420	3.095	3.130	1,954	-0.10(-3.10%)
Apr 20, 2023	3.430	3.430	3.230	3.230	1,841	-0.13(-3.87%)
Apr 19, 2023	3.390	3.420	3.310	3.360	4,912	+0.09(+2.75%)
Apr 18, 2023	3.390	3.390	3.202	3.270	1,758	-0.07(-2.10%)
Apr 14, 2023				3.340	332	+0.09(+2.77%)
Apr 13, 2023	3.330	3.360	3.250	3.250	1,411	+0.00(+0.00%)
Apr 12, 2023	3.350	3.350	3.110	3.250	2,859	-0.02(-0.61%)
Apr 11, 2023	3.260	3.400	3.140	3.270	17,438	-0.05(-1.51%)
Apr 10, 2023	3.300	3.320	3.300	3.320	3,363	+0.07(+2.15%)
Apr 05, 2023				3.250	9	+0.00(+0.00%)
Apr 04, 2023	3.275	3.275	3.229	3.250	5,321	+0.00(+0.04%)
Apr 03, 2023	3.250	3.250	3.238	3.249	3,963	-0.06(-1.85%)
Mar 31, 2023	3.300	3.310	3.300	3.310	2,879	+0.09(+2.80%)
Mar 30, 2023	3.230	3.230	3.210	3.220	20,120	+0.01(+0.31%)
Mar 29, 2023	3.180	3.300	3.180	3.210	17,485	+0.00(+0.00%)
Mar 28, 2023	3.250	3.300	3.180	3.210	2,897	-0.04(-1.23%)
Mar 27, 2023	3.250	3.270	3.250	3.250	3,805	-0.04(-1.16%)
Mar 24, 2023	3.200	3.300	3.130	3.288	11,835	-0.10(-2.95%)
Mar 23, 2023	3.360	3.388	3.360	3.388	402	+0.09(+2.67%)
Mar 21, 2023				3.300	110	+0.08(+2.48%)
Mar 20, 2023	3.200	3.480	3.200	3.220	14,533	-0.11(-3.30%)
Mar 17, 2023	3.270	3.450	3.250	3.330	11,490	+0.07(+2.15%)
Mar 16, 2023	3.200	3.330	3.150	3.260	56,302	+0.05(+1.56%)
Mar 15, 2023	3.270	3.340	3.010	3.210	39,139	-0.14(-4.18%)
Mar 14, 2023	3.350	3.480	3.350	3.350	18,212	+0.05(+1.52%)
Mar 13, 2023	3.510	3.510	2.980	3.300	89,853	-0.38(-10.33%)
Mar 10, 2023	3.850	3.850	3.680	3.680	5,841	-0.17(-4.42%)
Mar 09, 2023	3.850	3.850	3.850	3.850	872	+0.04(+1.05%)
Mar 07, 2023				3.810	73	-0.06(-1.55%)
Mar 06, 2023	3.910	4.040	3.810	3.870	7,659	-0.03(-0.77%)
Mar 03, 2023	3.955	3.959	3.850	3.900	2,446	+0.05(+1.30%)
Mar 02, 2023	3.880	3.910	3.850	3.850	1,266	+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Optimumbank Hlds (NQ: OPHC )

Historical Prices