Stockscreener 앱 받기
4.89
1.41%
-0.07
시간 외 거래:
4.83
-0.06
-1.23%
Optimumbank Holdings Inc 주식 (OPHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $4.92 | $4.81 | $0.1066 | 84,679.0 | -1.41% |
| 2024-11-20 | $5.06 | $4.75 | $0.31 | 534,739.0 | -2.17% |
| 2024-11-19 | $5.15 | $5.07 | $0.08 | 34,951.0 | -0.59% |
| 2024-11-18 | $5.22 | $5.05 | $0.1672 | 65,187.0 | -0.78% |
| 2024-11-15 | $5.21 | $5.03 | $0.184 | 87,645.0 | +1.18% |
| 2024-11-14 | $5.15 | $5.00 | $0.15 | 19,037.0 | +0.20% |
| 2024-11-13 | $5.16 | $5.00 | $0.155 | 22,227.0 | +0.40% |
| 2024-11-12 | $5.57 | $4.70 | $0.87 | 570,973.0 | -1.17% |
| 2024-11-11 | $5.90 | $5.11 | $0.79 | 220,515.0 | -6.75% |
| 2024-11-08 | $5.48 | $5.08 | $0.40 | 95,965.0 | +10.04% |
| 2024-11-07 | $5.03 | $4.75 | $0.275 | 52,229.0 | +2.68% |
| 2024-11-06 | $4.86 | $4.65 | $0.21 | 14,036.0 | +1.04% |
| 2024-11-05 | $4.86 | $4.76 | $0.10 | 1,347.0 | -1.03% |
| 2024-11-04 | $4.85 | $4.74 | $0.1142 | 8,436.0 | +2.75% |
| 2024-11-01 | $4.85 | $4.69 | $0.16 | 3,396.0 | -0.84% |
| 2024-10-31 | $4.85 | $4.67 | $0.18 | 5,711.0 | +1.71% |
| 2024-10-30 | $4.81 | $4.64 | $0.1741 | 36,016.0 | -2.30% |
| 2024-10-29 | $4.85 | $4.76 | $0.0902 | 9,758.0 | -0.31% |
| 2024-10-28 | $4.93 | $4.61 | $0.32 | 59,455.0 | +4.46% |
| 2024-10-25 | $4.64 | $4.57 | $0.07 | 3,445.0 | +0.00% |
| 2024-10-24 | $4.60 | $4.55 | $0.05 | 14,683.0 | +0.00% |
| 2024-10-23 | $4.61 | $4.52 | $0.09 | 35,204.0 | +0.88% |
Optimumbank Holdings Inc 주식 (OPHC) 연도별 가격 이력
이 심층 분석에서는 Optimumbank Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OPHC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Optimumbank Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Optimumbank Holdings Inc 주식 (OPHC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.90 | $4.65 | $1.25 | 1,900,041.0 | +2.73% |
| 2024-10 | $4.93 | $4.47 | $0.46 | 423,976.0 | +4.16% |
| 2024-09 | $4.68 | $4.46 | $0.22 | 443,860.0 | +0.44% |
| 2024-08 | $4.98 | $4.42 | $0.56 | 682,358.0 | +2.02% |
| 2024-07 | $4.51 | $4.21 | $0.2978 | 278,847.0 | +3.72% |
| 2024-06 | $4.60 | $4.16 | $0.44 | 324,377.0 | -4.44% |
| 2024-05 | $4.50 | $4.18 | $0.32 | 263,090.0 | +5.88% |
| 2024-04 | $4.50 | $4.00 | $0.50 | 173,679.0 | -0.93% |
| 2024-03 | $4.60 | $4.02 | $0.58 | 133,701.0 | -2.50% |
| 2024-02 | $4.61 | $3.89 | $0.72 | 133,605.0 | -0.68% |
| 2024-01 | $4.92 | $4.11 | $0.805 | 231,113.0 | +5.94% |
Optimumbank Holdings Inc 주식 (OPHC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.19 | $3.40 | $0.7894 | 154,243.0 | +23.36% |
| 2023-11 | $3.45 | $3.12 | $0.33 | 244,743.0 | +7.28% |
| 2023-10 | $3.30 | $3.11 | $0.19 | 137,095.0 | -0.65% |
| 2023-09 | $3.32 | $3.04 | $0.28 | 160,346.0 | +2.27% |
| 2023-08 | $3.27 | $2.85 | $0.42 | 172,318.0 | -1.27% |
| 2023-07 | $3.16 | $2.88 | $0.2838 | 146,991.0 | +9.38% |
| 2023-06 | $3.36 | $2.84 | $0.52 | 72,643.0 | -0.14% |
| 2023-05 | $3.38 | $2.77 | $0.61 | 120,975.0 | -4.19% |
| 2023-04 | $3.43 | $2.94 | $0.4899 | 77,610.0 | -9.06% |
| 2023-03 | $4.04 | $2.98 | $1.06 | 316,731.0 | -16.31% |
| 2023-02 | $4.18 | $3.81 | $0.37 | 57,565.0 | -4.24% |
| 2023-01 | $4.38 | $4.08 | $0.3029 | 49,931.0 | +0.98% |
Optimumbank Holdings Inc 주식 (OPHC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.49 | $3.83 | $0.66 | 154,150.0 | -8.09% |
| 2022-11 | $4.80 | $4.28 | $0.52 | 270,301.0 | +4.46% |
| 2022-10 | $4.50 | $4.11 | $0.39 | 51,107.0 | +4.67% |
| 2022-09 | $4.26 | $3.84 | $0.42 | 198,612.0 | -1.93% |
| 2022-08 | $4.45 | $3.62 | $0.83 | 283,667.0 | +9.21% |
| 2022-07 | $4.01 | $3.33 | $0.68 | 211,813.0 | -5.00% |
| 2022-06 | $4.45 | $3.83 | $0.62 | 194,627.0 | -6.98% |
| 2022-05 | $4.38 | $3.75 | $0.63 | 411,085.0 | +4.88% |
| 2022-04 | $4.46 | $3.92 | $0.54 | 385,760.0 | -2.61% |
| 2022-03 | $4.50 | $3.90 | $0.60 | 439,815.0 | +4.21% |
| 2022-02 | $5.38 | $4.00 | $1.38 | 3,261,966.0 | +1.00% |
| 2022-01 | $4.40 | $3.91 | $0.49 | 169,920.0 | +1.78% |
1.07%
0.10%
자본화:
|
볼륨(24시간):