NasdaqCM - Delayed Quote USD
OptimumBank Holdings, Inc. (OPHC)
At close: October 18 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 4.5900 | 4.6000 | 4.5100 | 4.5100 | 4.5100 | 35,300 |
| Oct 17, 2024 | 4.5600 | 4.5600 | 4.5000 | 4.5500 | 4.5500 | 17,200 |
| Oct 16, 2024 | 4.5600 | 4.6500 | 4.5500 | 4.5600 | 4.5600 | 42,800 |
| Oct 15, 2024 | 4.5600 | 4.5900 | 4.5300 | 4.5600 | 4.5600 | 17,400 |
| Oct 14, 2024 | 4.5600 | 4.5900 | 4.5300 | 4.5300 | 4.5300 | 10,600 |
| Oct 11, 2024 | 4.6000 | 4.6000 | 4.5200 | 4.5300 | 4.5300 | 2,800 |
| Oct 10, 2024 | 4.5800 | 4.5800 | 4.5300 | 4.5300 | 4.5300 | 1,300 |
| Oct 9, 2024 | 4.5200 | 4.5500 | 4.5200 | 4.5400 | 4.5400 | 2,400 |
| Oct 8, 2024 | 4.5400 | 4.5600 | 4.5200 | 4.5200 | 4.5200 | 7,600 |
| Oct 7, 2024 | 4.5900 | 4.5900 | 4.5100 | 4.5500 | 4.5500 | 10,700 |
| Oct 4, 2024 | 4.6000 | 4.6000 | 4.5000 | 4.5100 | 4.5100 | 17,500 |
| Oct 3, 2024 | 4.6300 | 4.6300 | 4.5200 | 4.5200 | 4.5200 | 2,400 |
| Oct 2, 2024 | 4.5300 | 4.5900 | 4.5200 | 4.5900 | 4.5900 | 1,700 |
| Oct 1, 2024 | 4.5700 | 4.5900 | 4.5500 | 4.5500 | 4.5500 | 9,900 |
| Sep 30, 2024 | 4.5500 | 4.6000 | 4.5500 | 4.5700 | 4.5700 | 18,500 |
| Sep 27, 2024 | 4.5600 | 4.5900 | 4.5300 | 4.5900 | 4.5900 | 10,600 |
| Sep 26, 2024 | 4.5900 | 4.5900 | 4.5300 | 4.5600 | 4.5600 | 10,900 |
| Sep 25, 2024 | 4.6300 | 4.6300 | 4.5200 | 4.5700 | 4.5700 | 20,600 |
| Sep 24, 2024 | 4.6300 | 4.6500 | 4.5800 | 4.5900 | 4.5900 | 20,900 |
| Sep 23, 2024 | 4.6800 | 4.6800 | 4.5600 | 4.6500 | 4.6500 | 57,400 |
| Sep 20, 2024 | 4.5700 | 4.6300 | 4.5300 | 4.6100 | 4.6100 | 92,100 |
| Sep 19, 2024 | 4.5300 | 4.6000 | 4.5300 | 4.6000 | 4.6000 | 5,400 |
| Sep 18, 2024 | 4.5700 | 4.6100 | 4.5300 | 4.5300 | 4.5300 | 12,900 |
| Sep 17, 2024 | 4.5700 | 4.6300 | 4.5700 | 4.6000 | 4.6000 | 11,300 |
| Sep 16, 2024 | 4.6500 | 4.6500 | 4.5100 | 4.5500 | 4.5500 | 53,000 |
| Sep 13, 2024 | 4.6000 | 4.6000 | 4.5600 | 4.5800 | 4.5800 | 29,600 |
| Sep 12, 2024 | 4.5600 | 4.6000 | 4.5500 | 4.5600 | 4.5600 | 22,800 |
| Sep 11, 2024 | 4.5400 | 4.6100 | 4.5300 | 4.5600 | 4.5600 | 22,100 |
| Sep 10, 2024 | 4.5200 | 4.5500 | 4.5100 | 4.5100 | 4.5100 | 8,900 |
| Sep 9, 2024 | 4.5400 | 4.5900 | 4.4700 | 4.5300 | 4.5300 | 17,500 |
| Sep 6, 2024 | 4.5400 | 4.5500 | 4.4600 | 4.5100 | 4.5100 | 13,800 |
| Sep 5, 2024 | 4.5200 | 4.5400 | 4.5100 | 4.5200 | 4.5200 | 7,500 |
| Sep 4, 2024 | 4.5500 | 4.5500 | 4.5100 | 4.5100 | 4.5100 | 7,600 |
| Sep 3, 2024 | 4.5500 | 4.6000 | 4.5500 | 4.5600 | 4.5600 | 28,200 |
| Aug 30, 2024 | 4.6100 | 4.6900 | 4.5500 | 4.5500 | 4.5500 | 31,200 |
| Aug 29, 2024 | 4.7300 | 4.7300 | 4.6400 | 4.6600 | 4.6600 | 19,800 |
| Aug 28, 2024 | 4.7100 | 4.7800 | 4.5600 | 4.6700 | 4.6700 | 22,000 |
| Aug 27, 2024 | 4.8300 | 4.9000 | 4.7000 | 4.7000 | 4.7000 | 40,400 |
| Aug 26, 2024 | 4.8300 | 4.8300 | 4.6400 | 4.7800 | 4.7800 | 26,100 |
| Aug 23, 2024 | 4.7500 | 4.9000 | 4.7500 | 4.8300 | 4.8300 | 50,200 |
| Aug 22, 2024 | 4.7400 | 4.8500 | 4.6500 | 4.7900 | 4.7900 | 63,800 |
| Aug 21, 2024 | 4.9600 | 4.9600 | 4.8000 | 4.8000 | 4.8000 | 23,300 |
| Aug 20, 2024 | 4.9600 | 4.9700 | 4.8500 | 4.8700 | 4.8700 | 60,200 |
| Aug 19, 2024 | 4.7500 | 4.9800 | 4.7500 | 4.9600 | 4.9600 | 32,700 |
| Aug 16, 2024 | 4.7100 | 4.7100 | 4.6600 | 4.7100 | 4.7100 | 12,200 |
| Aug 15, 2024 | 4.6800 | 4.7200 | 4.6400 | 4.6900 | 4.6900 | 11,400 |
| Aug 14, 2024 | 4.5300 | 4.7200 | 4.4500 | 4.6300 | 4.6300 | 11,600 |
| Aug 13, 2024 | 4.6800 | 4.7200 | 4.6700 | 4.7200 | 4.7200 | 3,400 |
| Aug 12, 2024 | 4.6500 | 4.7400 | 4.5100 | 4.6200 | 4.6200 | 18,600 |
| Aug 9, 2024 | 4.7500 | 4.7500 | 4.6600 | 4.7300 | 4.7300 | 20,000 |
| Aug 8, 2024 | 4.6500 | 4.7500 | 4.5800 | 4.7200 | 4.7200 | 37,700 |
| Aug 7, 2024 | 4.5100 | 4.6000 | 4.5100 | 4.5600 | 4.5600 | 7,600 |
| Aug 6, 2024 | 4.5800 | 4.5800 | 4.4200 | 4.4900 | 4.4900 | 164,400 |
| Aug 5, 2024 | 4.4700 | 4.5400 | 4.4300 | 4.5000 | 4.5000 | 7,500 |
| Aug 2, 2024 | 4.4500 | 4.5400 | 4.4200 | 4.4800 | 4.4800 | 10,600 |
| Aug 1, 2024 | 4.5000 | 4.5000 | 4.4200 | 4.4800 | 4.4800 | 10,900 |
| Jul 31, 2024 | 4.4600 | 4.5000 | 4.4200 | 4.4600 | 4.4600 | 5,600 |
| Jul 30, 2024 | 4.4800 | 4.4800 | 4.4500 | 4.4500 | 4.4500 | 4,700 |
| Jul 29, 2024 | 4.5100 | 4.5100 | 4.4600 | 4.4700 | 4.4700 | 7,400 |
| Jul 26, 2024 | 4.4600 | 4.4600 | 4.4500 | 4.4600 | 4.4600 | 1,200 |
| Jul 25, 2024 | 4.4600 | 4.4800 | 4.4300 | 4.4600 | 4.4600 | 2,100 |
| Jul 24, 2024 | 4.4800 | 4.4800 | 4.3900 | 4.4400 | 4.4400 | 3,500 |
| Jul 23, 2024 | 4.4600 | 4.4800 | 4.4600 | 4.4700 | 4.4700 | 4,400 |
| Jul 22, 2024 | 4.4700 | 4.4800 | 4.3100 | 4.4300 | 4.4300 | 5,900 |
| Jul 19, 2024 | 4.4800 | 4.4800 | 4.3300 | 4.3700 | 4.3700 | 34,900 |
| Jul 18, 2024 | 4.4500 | 4.4700 | 4.4500 | 4.4600 | 4.4600 | 3,700 |
| Jul 17, 2024 | 4.4700 | 4.4800 | 4.4300 | 4.4700 | 4.4700 | 12,500 |
| Jul 16, 2024 | 4.5000 | 4.5000 | 4.4700 | 4.4800 | 4.4800 | 16,800 |
| Jul 15, 2024 | 4.4500 | 4.4900 | 4.4300 | 4.4900 | 4.4900 | 26,400 |
| Jul 12, 2024 | 4.3900 | 4.4500 | 4.3900 | 4.4400 | 4.4400 | 21,800 |
| Jul 11, 2024 | 4.3600 | 4.4100 | 4.3600 | 4.3800 | 4.3800 | 31,700 |
| Jul 10, 2024 | 4.3400 | 4.4100 | 4.2700 | 4.3500 | 4.3500 | 3,800 |
| Jul 9, 2024 | 4.2600 | 4.2700 | 4.2600 | 4.2700 | 4.2700 | 1,300 |
| Jul 8, 2024 | 4.2500 | 4.3500 | 4.2500 | 4.3500 | 4.3500 | 43,100 |
| Jul 5, 2024 | 4.3100 | 4.3500 | 4.2700 | 4.3400 | 4.3400 | 24,500 |
| Jul 3, 2024 | 4.3300 | 4.3600 | 4.3300 | 4.3500 | 4.3500 | 3,300 |
| Jul 2, 2024 | 4.3500 | 4.3500 | 4.2100 | 4.2700 | 4.2700 | 7,400 |
| Jul 1, 2024 | 4.3000 | 4.3300 | 4.2400 | 4.3000 | 4.3000 | 13,300 |
| Jun 28, 2024 | 4.2200 | 4.3000 | 4.1700 | 4.3000 | 4.3000 | 18,900 |
| Jun 27, 2024 | 4.2600 | 4.3000 | 4.2000 | 4.3000 | 4.3000 | 16,700 |
| Jun 26, 2024 | 4.2200 | 4.3400 | 4.2200 | 4.2600 | 4.2600 | 4,800 |
| Jun 25, 2024 | 4.2100 | 4.3200 | 4.1600 | 4.1600 | 4.1600 | 10,200 |
| Jun 24, 2024 | 4.1600 | 4.4000 | 4.1600 | 4.2100 | 4.2100 | 12,000 |
| Jun 21, 2024 | 4.1800 | 4.3900 | 4.1600 | 4.1600 | 4.1600 | 43,200 |
| Jun 20, 2024 | 4.3200 | 4.3900 | 4.2400 | 4.2400 | 4.2400 | 35,800 |
| Jun 18, 2024 | 4.4600 | 4.5000 | 4.2900 | 4.2900 | 4.2900 | 42,800 |
| Jun 17, 2024 | 4.5000 | 4.5000 | 4.4500 | 4.4600 | 4.4600 | 4,800 |
| Jun 14, 2024 | 4.5000 | 4.5000 | 4.4400 | 4.5000 | 4.5000 | 6,100 |
| Jun 13, 2024 | 4.4900 | 4.5000 | 4.4900 | 4.5000 | 4.5000 | 2,700 |
| Jun 12, 2024 | 4.5000 | 4.6000 | 4.4900 | 4.4900 | 4.4900 | 11,000 |
| Jun 11, 2024 | 4.5000 | 4.5500 | 4.4600 | 4.5500 | 4.5500 | 13,300 |
| Jun 10, 2024 | 4.4700 | 4.5100 | 4.4700 | 4.4700 | 4.4700 | 17,300 |
| Jun 7, 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 1,200 |
| Jun 6, 2024 | 4.5700 | 4.5700 | 4.4600 | 4.4900 | 4.4900 | 10,600 |
| Jun 5, 2024 | 4.5000 | 4.6000 | 4.4700 | 4.4900 | 4.4900 | 9,400 |
| Jun 4, 2024 | 4.5200 | 4.6000 | 4.4000 | 4.5000 | 4.5000 | 16,600 |
| Jun 3, 2024 | 4.5900 | 4.6000 | 4.4500 | 4.4900 | 4.4900 | 60,700 |
| May 31, 2024 | 4.3500 | 4.5000 | 4.3500 | 4.5000 | 4.5000 | 2,200 |
| May 30, 2024 | 4.4400 | 4.5000 | 4.3200 | 4.3200 | 4.3200 | 7,100 |
| May 29, 2024 | 4.4000 | 4.4000 | 4.3000 | 4.3800 | 4.3800 | 8,500 |
| May 28, 2024 | 4.3000 | 4.4000 | 4.2700 | 4.2700 | 4.2700 | 7,100 |
| May 24, 2024 | 4.3900 | 4.3900 | 4.3000 | 4.3000 | 4.3000 | 9,100 |
| May 23, 2024 | 4.3500 | 4.3600 | 4.2800 | 4.2800 | 4.2800 | 8,000 |
| May 22, 2024 | 4.4300 | 4.4300 | 4.3400 | 4.3400 | 4.3400 | 16,200 |
| May 21, 2024 | 4.3500 | 4.4500 | 4.3500 | 4.4000 | 4.4000 | 111,700 |
| May 20, 2024 | 4.3900 | 4.4000 | 4.3600 | 4.4000 | 4.4000 | 2,200 |
| May 17, 2024 | 4.4000 | 4.4000 | 4.2700 | 4.3400 | 4.3400 | 7,600 |
| May 16, 2024 | 4.4000 | 4.4000 | 4.2900 | 4.3000 | 4.3000 | 23,200 |
| May 15, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 400 |
| May 14, 2024 | 4.3900 | 4.4000 | 4.3400 | 4.3400 | 4.3400 | 12,100 |
| May 13, 2024 | 4.4000 | 4.4000 | 4.3300 | 4.3300 | 4.3300 | 12,100 |
| May 10, 2024 | 4.3500 | 4.3500 | 4.3000 | 4.3000 | 4.3000 | 900 |
| May 9, 2024 | 4.3900 | 4.3900 | 4.3000 | 4.3000 | 4.3000 | 2,100 |
| May 8, 2024 | 4.3700 | 4.3900 | 4.2900 | 4.2900 | 4.2900 | 7,100 |
| May 7, 2024 | 4.3600 | 4.4000 | 4.2200 | 4.2200 | 4.2200 | 3,900 |
| May 6, 2024 | 4.3500 | 4.4000 | 4.2600 | 4.2600 | 4.2600 | 12,300 |
| May 3, 2024 | 4.3300 | 4.4400 | 4.3300 | 4.4400 | 4.4400 | 400 |
| May 2, 2024 | 4.1800 | 4.3600 | 4.1800 | 4.3100 | 4.3100 | 8,400 |
| May 1, 2024 | 4.3100 | 4.3100 | 4.2000 | 4.2000 | 4.2000 | 500 |
| Apr 30, 2024 | 4.3300 | 4.4000 | 4.2000 | 4.2500 | 4.2500 | 16,600 |
| Apr 29, 2024 | 4.2800 | 4.4000 | 4.1800 | 4.3700 | 4.3700 | 4,000 |
| Apr 26, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 1,200 |
| Apr 25, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| Apr 24, 2024 | 4.3400 | 4.3400 | 4.1800 | 4.1800 | 4.1800 | 1,400 |
| Apr 23, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| Apr 22, 2024 | 4.3000 | 4.5000 | 4.1800 | 4.1800 | 4.1800 | 24,500 |
| Apr 19, 2024 | 4.2900 | 4.2900 | 4.2000 | 4.2100 | 4.2100 | 8,700 |
| Apr 18, 2024 | 4.0100 | 4.2500 | 4.0100 | 4.1800 | 4.1800 | 19,000 |
| Apr 17, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 1,200 |
| Apr 16, 2024 | 4.2000 | 4.2000 | 4.0000 | 4.0100 | 4.0100 | 34,600 |
| Apr 15, 2024 | 4.2900 | 4.3000 | 4.0500 | 4.0500 | 4.0500 | 6,100 |
| Apr 12, 2024 | 4.1000 | 4.2600 | 4.1000 | 4.2600 | 4.2600 | 5,200 |
| Apr 11, 2024 | 4.1600 | 4.2500 | 4.1600 | 4.2000 | 4.2000 | 3,900 |
| Apr 10, 2024 | 4.1100 | 4.1600 | 4.0700 | 4.0700 | 4.0700 | 11,500 |
| Apr 9, 2024 | 4.1500 | 4.1500 | 4.1100 | 4.1100 | 4.1100 | 1,500 |
| Apr 8, 2024 | 4.1200 | 4.1200 | 4.0600 | 4.0700 | 4.0700 | 7,200 |
| Apr 5, 2024 | 4.1300 | 4.1800 | 4.1100 | 4.1100 | 4.1100 | 1,800 |
| Apr 4, 2024 | 4.2000 | 4.2400 | 4.1100 | 4.2400 | 4.2400 | 5,800 |
| Apr 3, 2024 | 4.3200 | 4.3200 | 4.1500 | 4.1500 | 4.1500 | 1,500 |
| Apr 2, 2024 | 4.2500 | 4.2500 | 4.1000 | 4.2100 | 4.2100 | 3,000 |
| Apr 1, 2024 | 4.2600 | 4.3300 | 4.1100 | 4.1300 | 4.1300 | 15,300 |
| Mar 28, 2024 | 4.3900 | 4.3900 | 4.2200 | 4.2900 | 4.2900 | 5,100 |
| Mar 27, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 500 |
| Mar 26, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 1,200 |
| Mar 25, 2024 | 4.2100 | 4.2200 | 4.2100 | 4.2200 | 4.2200 | 1,100 |
| Mar 22, 2024 | 4.1700 | 4.3700 | 4.1700 | 4.3000 | 4.3000 | 10,300 |
| Mar 21, 2024 | 4.3900 | 4.5100 | 4.3500 | 4.4000 | 4.4000 | 7,200 |
| Mar 20, 2024 | 4.3300 | 4.3800 | 4.2300 | 4.3800 | 4.3800 | 5,000 |
| Mar 19, 2024 | 4.1600 | 4.2600 | 4.0300 | 4.0600 | 4.0600 | 13,900 |
| Mar 18, 2024 | 4.1400 | 4.2900 | 4.1000 | 4.1100 | 4.1100 | 7,200 |
| Mar 15, 2024 | 4.1600 | 4.2900 | 4.1600 | 4.2900 | 4.2900 | 13,700 |
| Mar 14, 2024 | 4.2700 | 4.3600 | 4.0200 | 4.2000 | 4.2000 | 17,000 |
| Mar 13, 2024 | 4.5500 | 4.5500 | 4.2700 | 4.2700 | 4.2700 | 6,800 |
| Mar 12, 2024 | 4.4900 | 4.5300 | 4.4600 | 4.4600 | 4.4600 | 3,300 |
| Mar 11, 2024 | 4.5000 | 4.6000 | 4.4900 | 4.4900 | 4.4900 | 5,900 |
| Mar 8, 2024 | 4.5100 | 4.5800 | 4.4900 | 4.5800 | 4.5800 | 5,300 |
| Mar 7, 2024 | 4.3600 | 4.5600 | 4.3500 | 4.5000 | 4.5000 | 15,100 |
| Mar 6, 2024 | 4.5000 | 4.5400 | 4.3000 | 4.5000 | 4.5000 | 5,900 |
| Mar 5, 2024 | 4.4700 | 4.5000 | 4.3600 | 4.4800 | 4.4800 | 2,000 |
| Mar 4, 2024 | 4.3200 | 4.4000 | 4.3200 | 4.4000 | 4.4000 | 1,400 |
| Mar 1, 2024 | 4.2800 | 4.4900 | 4.2500 | 4.4000 | 4.4000 | 6,400 |
| Feb 29, 2024 | 4.3900 | 4.5000 | 4.3500 | 4.4000 | 4.4000 | 2,900 |
| Feb 28, 2024 | 4.3000 | 4.3300 | 4.2600 | 4.3300 | 4.3300 | 7,600 |
| Feb 27, 2024 | 4.3100 | 4.3300 | 4.3100 | 4.3300 | 4.3300 | 2,000 |
| Feb 26, 2024 | 4.2000 | 4.3900 | 4.2000 | 4.3300 | 4.3300 | 4,100 |
| Feb 23, 2024 | 4.1200 | 4.3700 | 4.0800 | 4.2200 | 4.2200 | 16,300 |
| Feb 22, 2024 | 4.2400 | 4.2900 | 4.2000 | 4.2000 | 4.2000 | 3,400 |
| Feb 21, 2024 | 4.1500 | 4.2500 | 4.0700 | 4.2500 | 4.2500 | 4,900 |
| Feb 20, 2024 | 4.1700 | 4.2200 | 3.9000 | 4.0700 | 4.0700 | 18,000 |
| Feb 16, 2024 | 3.9000 | 4.1600 | 3.9000 | 4.1100 | 4.1100 | 5,200 |
| Feb 15, 2024 | 4.1100 | 4.1200 | 4.0500 | 4.0900 | 4.0900 | 1,800 |
| Feb 14, 2024 | 4.1300 | 4.1300 | 4.0500 | 4.1200 | 4.1200 | 5,600 |
| Feb 13, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 1,300 |
| Feb 12, 2024 | 3.8900 | 4.2300 | 3.8900 | 4.1200 | 4.1200 | 4,500 |
| Feb 9, 2024 | 4.0100 | 4.1000 | 3.9100 | 4.1000 | 4.1000 | 6,500 |
| Feb 8, 2024 | 4.2200 | 4.2200 | 4.0200 | 4.0300 | 4.0300 | 3,600 |
| Feb 7, 2024 | 4.0600 | 4.2100 | 3.9500 | 4.0900 | 4.0900 | 24,900 |
| Feb 6, 2024 | 4.6000 | 4.6000 | 4.1700 | 4.1700 | 4.1700 | 8,500 |
| Feb 5, 2024 | 4.5100 | 4.6000 | 4.5100 | 4.6000 | 4.6000 | 8,700 |
| Feb 2, 2024 | 4.4400 | 4.6100 | 4.4400 | 4.6100 | 4.6100 | 1,700 |
| Feb 1, 2024 | 4.4300 | 4.5200 | 4.4000 | 4.5200 | 4.5200 | 2,200 |
| Jan 31, 2024 | 4.6000 | 4.6200 | 4.4300 | 4.4300 | 4.4300 | 4,600 |
| Jan 30, 2024 | 4.6300 | 4.6300 | 4.4200 | 4.6000 | 4.6000 | 7,100 |
| Jan 29, 2024 | 4.6600 | 4.6900 | 4.3700 | 4.6400 | 4.6400 | 10,600 |
| Jan 26, 2024 | 4.4800 | 4.6400 | 4.4100 | 4.6400 | 4.6400 | 1,800 |
| Jan 25, 2024 | 4.7000 | 4.7000 | 4.5300 | 4.6000 | 4.6000 | 6,400 |
| Jan 24, 2024 | 4.6100 | 4.6500 | 4.6100 | 4.6300 | 4.6300 | 2,300 |
| Jan 23, 2024 | 4.6800 | 4.7500 | 4.6200 | 4.6200 | 4.6200 | 8,500 |
| Jan 22, 2024 | 4.5700 | 4.7300 | 4.5700 | 4.5700 | 4.5700 | 4,200 |
| Jan 19, 2024 | 4.5600 | 4.6300 | 4.5600 | 4.5800 | 4.5800 | 5,000 |
| Jan 18, 2024 | 4.6000 | 4.6400 | 4.6000 | 4.6400 | 4.6400 | 1,600 |
| Jan 17, 2024 | 4.8100 | 4.8100 | 4.6400 | 4.6400 | 4.6400 | 13,900 |
| Jan 16, 2024 | 4.7900 | 4.9000 | 4.6200 | 4.7100 | 4.7100 | 26,300 |
| Jan 12, 2024 | 4.7800 | 4.9200 | 4.6500 | 4.7000 | 4.7000 | 20,600 |
| Jan 11, 2024 | 4.6200 | 4.8000 | 4.6100 | 4.7000 | 4.7000 | 28,400 |
| Jan 10, 2024 | 4.3200 | 4.8800 | 4.2800 | 4.6000 | 4.6000 | 60,500 |
| Jan 9, 2024 | 4.2800 | 4.2900 | 4.1800 | 4.2700 | 4.2700 | 2,800 |
| Jan 8, 2024 | 4.2700 | 4.2800 | 4.2200 | 4.2600 | 4.2600 | 8,000 |
| Jan 5, 2024 | 4.2600 | 4.2800 | 4.2200 | 4.2400 | 4.2400 | 6,600 |
| Jan 4, 2024 | 4.2600 | 4.2800 | 4.2300 | 4.2600 | 4.2600 | 2,600 |
| Jan 3, 2024 | 4.1100 | 4.2200 | 4.1100 | 4.2200 | 4.2200 | 2,400 |
| Jan 2, 2024 | 4.2000 | 4.2800 | 4.1900 | 4.2500 | 4.2500 | 7,100 |
| Dec 29, 2023 | 4.1200 | 4.1900 | 4.1200 | 4.1800 | 4.1800 | 2,800 |
| Dec 28, 2023 | 4.0600 | 4.1500 | 4.0600 | 4.0800 | 4.0800 | 11,200 |
| Dec 27, 2023 | 4.0200 | 4.1200 | 4.0200 | 4.1200 | 4.1200 | 3,600 |
| Dec 26, 2023 | 4.0200 | 4.1500 | 4.0200 | 4.1500 | 4.1500 | 1,000 |
| Dec 22, 2023 | 3.9600 | 4.1600 | 3.9600 | 4.1600 | 4.1600 | 8,900 |
| Dec 21, 2023 | 3.9900 | 4.0000 | 3.9400 | 3.9400 | 3.9400 | 2,000 |
| Dec 20, 2023 | 3.9000 | 3.9900 | 3.7800 | 3.9900 | 3.9900 | 4,400 |
| Dec 19, 2023 | 3.9400 | 3.9400 | 3.7400 | 3.8500 | 3.8500 | 4,900 |
| Dec 18, 2023 | 3.7300 | 3.9800 | 3.6800 | 3.8300 | 3.8300 | 5,600 |
| Dec 15, 2023 | 3.6800 | 3.9700 | 3.6500 | 3.9600 | 3.9600 | 43,500 |
| Dec 14, 2023 | 3.6000 | 3.6500 | 3.6000 | 3.6400 | 3.6400 | 17,500 |
| Dec 13, 2023 | 3.5200 | 3.6300 | 3.5200 | 3.5700 | 3.5700 | 5,000 |
| Dec 12, 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 800 |
| Dec 11, 2023 | 3.5200 | 3.5700 | 3.5200 | 3.5700 | 3.5700 | 1,000 |
| Dec 8, 2023 | 3.4900 | 3.5300 | 3.4700 | 3.5200 | 3.5200 | 6,500 |
| Dec 7, 2023 | 3.4800 | 3.4900 | 3.4600 | 3.4600 | 3.4600 | 2,300 |
| Dec 6, 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 1,400 |
| Dec 5, 2023 | 3.4300 | 3.4500 | 3.4200 | 3.4500 | 3.4500 | 22,300 |
| Dec 4, 2023 | 3.4600 | 3.4600 | 3.4500 | 3.4600 | 3.4600 | 3,000 |
| Dec 1, 2023 | 3.4000 | 3.4600 | 3.4000 | 3.4500 | 3.4500 | 6,500 |
| Nov 30, 2023 | 3.4300 | 3.4500 | 3.3500 | 3.3900 | 3.3900 | 1,500 |
| Nov 29, 2023 | 3.3300 | 3.4400 | 3.3300 | 3.3500 | 3.3500 | 22,800 |
| Nov 28, 2023 | 3.2800 | 3.3300 | 3.2800 | 3.3000 | 3.3000 | 11,200 |
| Nov 27, 2023 | 3.2800 | 3.2900 | 3.2700 | 3.2800 | 3.2800 | 5,700 |
| Nov 24, 2023 | 3.2700 | 3.2800 | 3.2700 | 3.2700 | 3.2700 | 8,100 |
| Nov 22, 2023 | 3.2500 | 3.2900 | 3.2100 | 3.2700 | 3.2700 | 28,300 |
| Nov 21, 2023 | 3.2300 | 3.2300 | 3.1700 | 3.1800 | 3.1800 | 19,600 |
| Nov 20, 2023 | 3.2900 | 3.2900 | 3.2600 | 3.2900 | 3.2900 | 3,000 |
| Nov 17, 2023 | 3.2900 | 3.3000 | 3.2300 | 3.3000 | 3.3000 | 1,600 |
| Nov 16, 2023 | 3.2700 | 3.3000 | 3.2700 | 3.3000 | 3.3000 | 1,200 |
| Nov 15, 2023 | 3.2700 | 3.3000 | 3.2700 | 3.3000 | 3.3000 | 1,500 |
| Nov 14, 2023 | 3.1700 | 3.3000 | 3.1700 | 3.3000 | 3.3000 | 94,100 |
| Nov 13, 2023 | 3.2000 | 3.2000 | 3.1700 | 3.1700 | 3.1700 | 16,600 |
| Nov 10, 2023 | 3.3100 | 3.3100 | 3.2300 | 3.2300 | 3.2300 | 2,000 |
| Nov 9, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 7,400 |
| Nov 8, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 500 |
| Nov 7, 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 300 |
| Nov 6, 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3,900 |
| Nov 3, 2023 | 3.1700 | 3.1700 | 3.1500 | 3.1500 | 3.1500 | 10,800 |
| Nov 2, 2023 | 3.1300 | 3.1500 | 3.1300 | 3.1500 | 3.1500 | 1,200 |
| Nov 1, 2023 | 3.1800 | 3.2400 | 3.1200 | 3.1300 | 3.1300 | 4,700 |
| Oct 31, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 10,000 |
| Oct 30, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Oct 27, 2023 | 3.2000 | 3.2000 | 3.1600 | 3.1600 | 3.1600 | 31,100 |
| Oct 26, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 300 |
| Oct 25, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 200 |
| Oct 24, 2023 | 3.1600 | 3.2000 | 3.1600 | 3.2000 | 3.2000 | 2,300 |
| Oct 23, 2023 | 3.2300 | 3.2300 | 3.1900 | 3.2000 | 3.2000 | 1,600 |
| Oct 20, 2023 | 3.1900 | 3.2000 | 3.1900 | 3.2000 | 3.2000 | 9,000 |
| Oct 19, 2023 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 7,100 |
Related Tickers
GLBZ Glen Burnie Bancorp
5.50
-2.14%
BSLI4.SA BRB - Banco de Brasília S.A.
9.16
0.00%
SOGN.OL Sogn Sparebank
219.40
-1.15%
ABBB Auburn Bancorp, Inc.
8.50
+0.24%
MVLY Mission Valley Bancorp
15.20
+0.66%
NUBC Northumberland Bancorp
26.00
+0.89%
FLEW Fleetwood Bank Corporation
60.00
-4.76%
FBSI First Bancshares, Inc.
25.20
0.00%
HRGG Heritage NOLA Bancorp, Inc.
12.80
0.00%
MOBA.OL Morrow Bank ASA
6.20
-3.13%