Premium
OptimumBank Holdings Inc (OPHC)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.875656742557 | 5.71 | 5.9 | 5.61 | 58836 | 5.81376694 | CS |
| 4 | 0.23 | 4.15913200723 | 5.53 | 5.9 | 5.43 | 36965 | 5.67035704 | CS |
| 12 | 0.53 | 10.1338432122 | 5.23 | 5.9 | 4.92 | 35910 | 5.50401457 | CS |
| 26 | 1.5 | 35.2112676056 | 4.26 | 5.9 | 4.18 | 32401 | 5.23579346 | CS |
| 52 | 1.38 | 31.5068493151 | 4.38 | 5.9 | 3.91 | 27906 | 4.79051891 | CS |
| 156 | 1 | 21.0084033613 | 4.76 | 5.9 | 3.53 | 27574 | 4.67566884 | CS |
| 260 | 1 | 21.0084033613 | 4.76 | 5.9 | 3.53 | 27574 | 4.67566884 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 5.76 | -0.09 | -1.54 | 5.85 | 5.85 | 5.66 | 45175 |
| 1781821800 | 5.85 | 0.06 | 1.04 | 5.73 | 5.86 | 5.71 | 105331 |
| 1781735400 | 5.79 | -0.01 | -0.17 | 5.74 | 5.88 | 5.6959 | 21961 |
| 1781649000 | 5.8 | 0.05 | 0.87 | 5.71 | 5.9 | 5.61 | 62875 |
| 1781562600 | 5.75 | 0.23 | 4.17 | 5.54 | 5.75 | 5.5199999 | 179385 |
| 1781303400 | 5.5199999 | -0.02 | -0.36 | 5.54 | 5.59 | 5.5199999 | 22171 |
| 1781217000 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.5 | 6265 |
| 1781130600 | 5.54 | 0.04 | 0.73 | 5.54 | 5.54 | 5.5199999 | 4473 |
| 1781044200 | 5.5 | -0.01 | -0.18 | 5.54 | 5.54 | 5.47 | 27320 |
| 1780957800 | 5.51 | 0.01 | 0.18 | 5.46 | 5.54 | 5.46 | 23571 |
| 1780698600 | 5.5 | 0.04 | 0.73 | 5.45 | 5.54 | 5.4401 | 12683 |
| 1780612200 | 5.46 | 0.01 | 0.18 | 5.47 | 5.5 | 5.46 | 9063 |
| 1780525800 | 5.45 | -0.09 | -1.62 | 5.5199999 | 5.5199999 | 5.45 | 12785 |
| 1780439400 | 5.54 | 0.01 | 0.18 | 5.54 | 5.54 | 5.4672 | 15953 |
| 1780353000 | 5.53 | 0.03 | 0.55 | 5.5 | 5.538 | 5.48 | 24261 |
| 1780093800 | 5.5 | -0.05 | -0.90 | 5.55 | 5.57 | 5.43 | 17432 |
| 1780007400 | 5.55 | 0.05 | 0.91 | 5.51 | 5.5518 | 5.51 | 3174 |
| 1779921000 | 5.5 | 0.01 | 0.18 | 5.47 | 5.55 | 5.4349999 | 41052 |
| 1779834600 | 5.49 | -0.04 | -0.72 | 5.53 | 5.5599999 | 5.47 | 67397 |
| 1779489000 | 5.53 | 0.01 | 0.18 | 5.5 | 5.55 | 5.46 | 7345 |
| 1779402600 | 5.5199999 | 0.02 | 0.36 | 5.5 | 5.5199999 | 5.445 | 3862 |
| 1779316200 | 5.5 | 0.05 | 0.92 | 5.48 | 5.55 | 5.48 | 21563 |
| 1779229800 | 5.45 | 0 | 0.00 | 5.45 | 5.51 | 5.42 | 7154 |
| 1779143400 | 5.45 | 0.01 | 0.18 | 5.42 | 5.455 | 5.36 | 60239 |
| 1778884200 | 5.44 | -0.07 | -1.27 | 5.48 | 5.5699 | 5.421 | 21130 |
| 1778797800 | 5.51 | 0.04 | 0.73 | 5.48 | 5.53 | 5.44 | 16171 |
| 1778711400 | 5.47 | -0.03 | -0.55 | 5.55 | 5.55 | 5.4404 | 43682 |
| 1778625000 | 5.5 | -0.01 | -0.18 | 5.49 | 5.5626 | 5.46 | 8600 |
| 1778538600 | 5.51 | -0.08 | -1.43 | 5.6 | 5.6 | 5.46 | 21819 |
| 1778279400 | 5.59 | 0.03 | 0.54 | 5.5 | 5.5999 | 5.495 | 28512 |
| 1778193000 | 5.5599999 | 0.04 | 0.72 | 5.53 | 5.6 | 5.48 | 26506 |
| 1778106600 | 5.5199999 | -0.07 | -1.25 | 5.5599999 | 5.66 | 5.5199999 | 73625 |
| 1778020200 | 5.59 | 0.09 | 1.64 | 5.49 | 5.59 | 5.4545 | 17689 |
| 1777933800 | 5.5 | -0.07 | -1.26 | 5.57 | 5.6 | 5.5 | 18897 |
| 1777674600 | 5.57 | 0.11 | 2.01 | 5.49 | 5.5952 | 5.49 | 69474 |
| 1777588200 | 5.46 | -0.04 | -0.73 | 5.5599999 | 5.5699 | 5.4349999 | 4657 |
| 1777501800 | 5.5 | -0.03 | -0.54 | 5.54 | 5.54 | 5.45 | 3598 |
| 1777415400 | 5.53 | -0.03 | -0.54 | 5.58 | 5.5885999 | 5.48 | 5599 |
| 1777329000 | 5.5599999 | 0.04 | 0.72 | 5.5 | 5.57 | 5.46 | 54793 |
| 1777069800 | 5.5199999 | 0.09 | 1.66 | 5.41 | 5.58 | 5.345 | 39977 |
| 1776983400 | 5.43 | 0.04 | 0.84 | 5.41 | 5.5 | 5.3099999 | 142471 |
| 1776897000 | 5.385 | -0.08 | -1.46 | 5.45 | 5.4805 | 5.3 | 342980 |
| 1776810600 | 5.465 | -0.03 | -0.46 | 5.5 | 5.5 | 5.41 | 20708 |
| 1776724200 | 5.49 | 0.06 | 1.10 | 5.45 | 5.5 | 5.36 | 13829 |
| 1776465000 | 5.43 | 0 | 0.00 | 5.43 | 5.455 | 5.3 | 40934 |
| 1776378600 | 5.43 | 0.09 | 1.69 | 5.35 | 5.43 | 5.35 | 2384 |
| 1776292200 | 5.34 | 0.02 | 0.38 | 5.2699999 | 5.3473 | 5.26 | 4476 |
| 1776205800 | 5.32 | 0.06 | 1.14 | 5.26 | 5.36 | 5.26 | 12505 |
| 1776119400 | 5.26 | -0.08 | -1.50 | 5.26 | 5.35 | 5.25 | 34438 |
| 1775860200 | 5.34 | 0.05 | 0.95 | 5.29 | 5.39 | 5.29 | 4491 |
| 1775773800 | 5.29 | 0.03 | 0.57 | 5.29 | 5.34 | 5.29 | 1994 |
| 1775687400 | 5.26 | -0.02 | -0.38 | 5.4 | 5.45 | 5.25 | 45604 |
| 1775601000 | 5.28 | 0.11 | 2.13 | 5.2 | 5.37 | 5.2 | 20624 |
| 1775514600 | 5.17 | 0.14 | 2.78 | 5.0199999 | 5.2 | 5.0199999 | 10058 |
| 1775169000 | 5.03 | -0.04 | -0.69 | 5.07 | 5.1 | 5.03 | 8921 |
| 1775082600 | 5.065 | -0.04 | -0.69 | 5.13 | 5.15 | 5.055 | 9553 |
| 1774996200 | 5.1 | -0.12 | -2.30 | 5.23 | 5.265 | 4.92 | 73703 |
| 1774909800 | 5.22 | -0.01 | -0.19 | 5.24 | 5.3099 | 5.21 | 3627 |
| 1774650600 | 5.23 | -0.17 | -3.15 | 5.37 | 5.37 | 5.23 | 12192 |
| 1774564200 | 5.4 | 0.05 | 0.93 | 5.43 | 5.45 | 5.29 | 3213 |
| 1774477800 | 5.35 | -0.02 | -0.37 | 5.41 | 5.46 | 5.35 | 1475 |
| 1774391400 | 5.37 | -0.03 | -0.56 | 5.41 | 5.465 | 5.33 | 29974 |
| 1774305000 | 5.4 | 0.3 | 5.88 | 5.2 | 5.41 | 5.2 | 7999 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
