OPHC stock overview

OptimumBank Holdings Inc

OPHC IPO: 2003-06-23
3.85 (+1.01%)
11M market cap
4,954 trading days in total
OPHC Latest trading day: 2023-02-23

NasdaqCM
Finance
Major Banks
Timothy Terry
19 full-time employees
Fort Lauderdale, FLORIDA

OPHC stock Buy and Hold Potential More info

INVESTMENT at 2003-06-23 open

OPHC open price was $1,237.34

1,000.00

Click to edit

HOLDING TIME

4953 trading days

19 years 250 days

TODAY'S WORTH

As of 2023-02-23 close price ($3.85)

3.11

Click to edit

ROI: -99.69% (0.00x) – ANNU: -25.42% (0.75x)

OPHC Dividends

We don't have any infomation about OPHC dividends.
It seems that OPHC have not paid any dividends in it's entire history.

OPHC Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	12155062516000000000 16000000000 shares on 2003-06-23 121550625 shares on 2023-02-23	7	3	2016-01-12On 2016-01-12 split factor was 1:10

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

OPHC Latest trading days

This table contains the list of 500 latest trading days of OPHC.
Trading dates ranges from 2018-02-23 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		4.35	0.00	0.04	45,539	4.35	4.47	4.25	4.79	-0.06	0.13
4954	2023-02-23	3.85	0.03	0.79	236	3.85	3.85	3.85	0.00	0.00	0.00
4953	2023-02-22	3.82	0.14	-3.54	1,588	3.93	3.93	3.82	2.80	-2.80	0.79
4952	2023-02-21	3.96	0.01	0.25	2,101	3.85	4.05	3.85	5.19	2.86	-0.76
4951	2023-02-17	3.95	0.03	0.77	5,103	4.04	4.07	3.82	6.19	-2.23	-2.53
4950	2023-02-16	3.92	0.09	2.35	1,887	3.83	3.92	3.83	2.35	2.35	3.06
4949	2023-02-15	3.83	0.03	-0.78	893	3.91	3.91	3.83	2.05	-2.05	0.00
4948	2023-02-14	3.86	0.01	0.26	3,477	3.99	4.00	3.86	3.51	-3.26	1.30
4947	2023-02-13	3.85	0.05	-1.28	2,355	3.91	4.05	3.85	5.12	-1.53	3.64
4946	2023-02-10	3.90	0.03	-0.76	2,434	3.92	4.05	3.90	3.83	-0.51	0.26
4945	2023-02-09	3.93	0.07	-1.75	2,663	4.09	4.18	3.93	6.11	-3.91	-0.25
4944	2023-02-08	4.00	0.07	-1.72	7,847	4.00	4.00	3.92	2.00	0.00	2.25
4943	2023-02-07	4.07	0.03	-0.73	6,434	4.08	4.10	4.04	1.47	-0.25	-1.72
4942	2023-02-06	4.10	0.02	-0.49	3,426	4.15	4.22	4.05	4.10	-1.20	-0.49
4941	2023-02-03	4.12	0.00	0.00	4,434	4.13	4.17	4.11	1.45	-0.24	0.73
4940	2023-02-02	4.12	0.01	-0.24	6,079	4.12	4.13	4.10	0.73	0.00	0.24
4939	2023-02-01	4.13	0.00	0.00	1,182	4.13	4.26	4.13	3.15	0.00	-0.24
4938	2023-01-31	4.13	0.00	0.00	1,395	4.21	4.21	4.13	1.90	-1.90	0.00
4937	2023-01-30	4.13	0.01	0.24	1,946	4.11	4.18	4.11	1.70	0.49	1.94
4936	2023-01-26	4.12	0.00	0.00	3,320	4.12	4.12	4.10	0.49	0.00	-0.24
4935	2023-01-25	4.12	0.12	-2.83	2,536	4.11	4.24	4.10	3.41	0.24	0.00
4934	2023-01-24	4.24	0.00	0.00	6,302	4.30	4.30	4.20	2.33	-1.40	-3.07
4933	2023-01-23	4.24	0.10	2.42	1,075	4.20	4.24	4.20	0.95	0.95	1.42
4932	2023-01-20	4.14	0.00	0.00	118	4.21	4.15	4.12	0.71	-1.66	1.45
4931	2023-01-19	4.14	0.00	0.00	130	4.21	4.14	4.12	0.48	-1.66	1.69
4930	2023-01-18	4.14	0.03	0.73	1,499	4.21	4.29	4.14	3.56	-1.66	1.69
4929	2023-01-17	4.11	0.04	-0.96	2,810	4.19	4.19	4.11	1.91	-1.91	2.43
4928	2023-01-13	4.15	0.00	0.00	4,769	4.15	4.15	4.15	0.00	0.00	0.96
4927	2023-01-12	4.15	0.04	-0.95	277	4.15	4.15	4.15	0.00	0.00	0.00
4926	2023-01-11	4.19	0.03	0.72	554	4.19	4.19	4.16	0.72	0.00	-0.95
4925	2023-01-10	4.16	0.05	1.22	1,181	4.30	4.30	4.16	3.26	-3.26	0.72
4924	2023-01-09	4.11	0.13	-3.07	2,714	4.24	4.24	4.10	3.30	-3.07	4.62
4923	2023-01-06	4.24	0.08	-1.85	10,304	4.32	4.32	4.15	3.94	-1.85	0.00
4922	2023-01-05	4.32	0.09	2.13	2,184	4.35	4.38	4.32	1.38	-0.69	0.00
4921	2023-01-04	4.23	0.15	3.68	3,068	4.25	4.25	4.11	3.29	-0.47	2.84
4920	2023-01-03	4.08	0.01	-0.24	619	4.08	4.08	4.08	0.00	0.00	4.17
4919	2022-12-30	4.09	0.10	-2.39	4,641	3.86	4.25	3.83	10.88	5.96	-0.24
4918	2022-12-29	4.19	0.23	5.81	464	4.32	4.32	4.09	5.32	-3.01	-7.88
4917	2022-12-28	3.96	0.02	-0.50	2,207	4.18	4.20	3.96	5.74	-5.26	9.09
4916	2022-12-27	3.98	0.24	-5.69	2,625	4.37	4.37	3.98	8.92	-8.92	5.03
4915	2022-12-23	4.22	0.25	6.30	611	4.22	4.33	3.99	8.06	0.00	3.55
4914	2022-12-22	3.97	0.02	0.51	86	3.91	3.97	3.97	0.00	1.53	6.30
4913	2022-12-21	3.95	0.04	1.02	1,252	3.91	3.95	3.91	1.02	1.02	-1.01
4912	2022-12-20	3.91	0.00	0.00	5,916	4.03	4.03	3.91	2.98	-2.98	0.00
4911	2022-12-19	3.91	0.01	-0.26	13,526	4.00	4.02	3.91	2.75	-2.25	3.07
4910	2022-12-16	3.92	0.13	-3.21	39,476	4.05	4.19	3.92	6.67	-3.21	2.04
4909	2022-12-15	4.05	0.18	-4.26	28,743	4.23	4.23	4.05	4.26	-4.26	0.00
4908	2022-12-14	4.23	0.11	-2.53	9,339	4.43	4.43	4.23	4.51	-4.51	0.00
4907	2022-12-13	4.34	0.04	-0.91	4,954	4.44	4.44	4.25	4.28	-2.25	2.07
4906	2022-12-12	4.38	0.06	-1.35	1,585	4.37	4.38	4.35	0.69	0.23	1.37
4905	2022-12-09	4.44	0.01	-0.22	6,890	4.40	4.45	4.36	2.05	0.91	-1.58
4904	2022-12-08	4.45	0.10	2.30	14,050	4.37	4.45	4.33	2.75	1.83	-1.12
4903	2022-12-07	4.35	0.03	-0.68	2,853	4.37	4.38	4.32	1.37	-0.46	0.46
4902	2022-12-06	4.38	0.03	0.69	969	4.33	4.38	4.32	1.39	1.15	-0.23
4901	2022-12-05	4.35	0.01	-0.23	6,417	4.38	4.38	4.31	1.60	-0.68	-0.46
4900	2022-12-02	4.36	0.01	0.23	347	4.38	4.43	4.35	1.83	-0.46	0.46
4899	2022-12-01	4.35	0.10	-2.25	1,504	4.38	4.43	4.35	1.83	-0.68	0.69
4898	2022-11-30	4.45	0.04	0.91	588	4.33	4.45	4.33	2.77	2.77	-1.57
4897	2022-11-29	4.41	0.12	-2.65	3,774	4.50	4.50	4.41	2.00	-2.00	-1.81
4896	2022-11-28	4.53	0.03	0.67	456	4.50	4.53	4.50	0.67	0.67	-0.66
4895	2022-11-25	4.50	0.04	-0.88	224	4.50	4.50	4.50	0.00	0.00	0.00
4894	2022-11-23	4.54	0.03	0.67	797	4.52	4.55	4.52	0.66	0.44	-0.88
4893	2022-11-22	4.51	0.10	-2.17	571	4.54	4.63	4.51	2.64	-0.66	0.22
4892	2022-11-21	4.61	0.01	-0.22	462	4.61	4.61	4.52	1.95	0.00	-1.52
4891	2022-11-18	4.62	0.06	1.32	130	4.62	4.62	4.62	0.00	0.00	-0.22
4890	2022-11-17	4.56	0.14	-2.98	5,830	4.65	4.70	4.56	3.01	-1.94	1.32
4889	2022-11-16	4.70	0.16	3.52	50,059	4.65	4.80	4.65	3.23	1.08	-1.06
4888	2022-11-15	4.54	0.12	2.71	15,116	4.56	4.67	4.35	7.02	-0.44	2.42
4887	2022-11-14	4.42	0.27	-5.76	66,442	4.66	4.66	4.42	5.15	-5.15	3.17
4886	2022-11-11	4.69	0.13	2.85	10,509	4.59	4.69	4.56	2.83	2.18	-0.64
4885	2022-11-10	4.56	0.05	1.11	41,964	4.60	4.66	4.51	3.26	-0.87	0.66
4884	2022-11-09	4.51	0.00	0.00	3,889	4.53	4.53	4.50	0.66	-0.44	2.00
4883	2022-11-08	4.51	0.02	-0.44	843	4.50	4.51	4.50	0.22	0.22	0.44
4882	2022-11-07	4.53	0.05	-1.09	3,808	4.55	4.58	4.50	1.76	-0.44	-0.66
4881	2022-11-04	4.58	0.03	0.66	10,727	4.55	4.60	4.55	1.10	0.66	-0.66
4880	2022-11-03	4.55	0.10	2.25	20,545	4.48	4.60	4.35	5.58	1.56	0.00
4879	2022-11-02	4.45	0.05	-1.11	15,327	4.50	4.51	4.35	3.56	-1.11	0.67
4878	2022-11-01	4.50	0.24	5.63	13,335	4.38	4.50	4.28	5.02	2.74	0.00
4877	2022-10-31	4.26	0.02	-0.47	7,550	4.39	4.49	4.23	5.92	-2.96	2.82
4876	2022-10-28	4.28	0.07	-1.61	1,130	4.27	4.40	4.27	3.04	0.23	2.57
4875	2022-10-27	4.35	0.03	-0.68	9,739	4.44	4.49	4.33	3.60	-2.03	-1.84
4874	2022-10-26	4.38	0.01	-0.23	4,954	4.32	4.40	4.29	2.55	1.39	1.37
4873	2022-10-25	4.39	0.20	4.77	7,391	4.17	4.42	4.17	6.00	5.28	-1.59
4872	2022-10-24	4.19	0.02	0.48	2,792	4.21	4.21	4.19	0.48	-0.48	-0.48
4871	2022-10-21	4.17	0.00	0.00	160	4.17	4.18	4.16	0.48	0.00	0.96
4870	2022-10-20	4.17	0.01	0.24	586	4.17	4.24	4.17	1.68	0.00	0.00
4869	2022-10-19	4.16	0.08	-1.89	772	4.15	4.16	4.15	0.24	0.24	0.24
4868	2022-10-18	4.24	0.07	1.68	1,481	4.12	4.24	4.12	2.91	2.91	-2.12
4867	2022-10-17	4.17	0.12	-2.80	3,767	4.18	4.20	4.16	0.96	-0.24	-1.20
4866	2022-10-14	4.29	0.15	3.62	1,316	4.13	4.29	4.13	3.87	3.87	-2.56
4865	2022-10-13	4.14	0.01	-0.24	135	4.12	4.14	4.12	0.49	0.49	-0.24
4864	2022-10-12	4.15	0.03	0.73	640	4.12	4.15	4.12	0.73	0.73	-0.72
4863	2022-10-11	4.12	0.01	0.24	655	4.17	4.17	4.12	1.20	-1.20	0.00
4862	2022-10-10	4.11	0.02	-0.48	1,032	4.13	4.18	4.11	1.69	-0.48	1.46
4861	2022-10-07	4.13	0.02	0.49	4,073	4.11	4.18	4.11	1.70	0.49	0.00
4860	2022-10-06	4.11	0.00	0.00	977	4.17	4.17	4.11	1.44	-1.44	0.00
4859	2022-10-05	4.11	0.00	0.00	1,508	4.15	4.18	4.11	1.69	-0.96	1.46
4858	2022-10-04	4.11	0.04	0.98	529	4.11	4.17	4.11	1.46	0.00	0.97
4857	2022-10-03	4.07	0.00	0.00	350	4.07	4.07	4.07	0.00	0.00	0.98
4856	2022-09-30	4.07	0.00	0.00	3,649	4.16	4.19	4.07	2.88	-2.16	0.00
4855	2022-09-29	4.07	0.01	-0.25	1,709	4.05	4.14	4.03	2.72	0.49	2.21
4854	2022-09-28	4.08	0.02	-0.49	6,920	4.16	4.17	4.08	2.16	-1.92	-0.74
4853	2022-09-27	4.10	0.01	-0.24	4,506	4.12	4.20	4.04	3.88	-0.49	1.46
4852	2022-09-26	4.11	0.04	-0.96	3,422	4.18	4.18	4.10	1.91	-1.67	0.24
4851	2022-09-23	4.15	0.27	6.96	79,544	4.05	4.15	3.97	4.44	2.47	0.72
4850	2022-09-22	3.88	0.07	-1.77	2,476	3.86	3.95	3.84	2.85	0.52	4.38
4849	2022-09-21	3.95	0.05	-1.25	969	3.94	3.96	3.93	0.76	0.25	-2.28
4848	2022-09-20	4.00	0.04	-0.99	2,400	4.09	4.13	4.00	3.18	-2.20	-1.50
4847	2022-09-19	4.04	0.03	-0.74	1,242	4.07	4.07	4.04	0.74	-0.74	1.24
4846	2022-09-16	4.07	0.02	0.49	3,688	4.03	4.09	4.03	1.49	0.99	0.00
4845	2022-09-15	4.05	0.02	0.50	2,080	4.12	4.12	4.05	1.70	-1.70	-0.49
4844	2022-09-14	4.03	0.06	-1.47	4,262	4.13	4.13	4.03	2.42	-2.42	2.23
4843	2022-09-13	4.09	0.05	1.24	2,425	4.04	4.09	4.04	1.24	1.24	0.98
4842	2022-09-12	4.04	0.15	-3.58	10,946	4.10	4.19	4.04	3.66	-1.46	0.00
4841	2022-09-09	4.19	0.10	2.44	5,126	4.06	4.20	4.04	3.94	3.20	-2.15
4840	2022-09-08	4.09	0.07	-1.68	2,301	4.07	4.14	4.07	1.72	0.49	-0.73
4839	2022-09-07	4.16	0.16	4.00	1,165	4.24	4.24	4.10	3.30	-1.89	-2.16
4838	2022-09-06	4.00	0.16	-3.85	25,820	4.26	4.26	3.99	6.34	-6.10	6.00
4837	2022-09-02	4.16	0.01	0.24	19,262	4.18	4.25	4.15	2.39	-0.48	2.40
4836	2022-09-01	4.15	0.00	0.00	6,502	4.15	4.15	4.15	0.00	0.00	0.72
4835	2022-08-31	4.15	0.05	-1.19	19,914	4.20	4.20	4.15	1.19	-1.19	0.00
4834	2022-08-30	4.20	0.15	-3.45	2,661	4.20	4.30	4.20	2.38	0.00	0.00
4833	2022-08-29	4.35	0.06	1.40	4,184	4.21	4.35	4.21	3.33	3.33	-3.45
4832	2022-08-26	4.29	0.06	1.42	8,630	4.24	4.34	4.22	2.83	1.18	-1.86
4831	2022-08-25	4.23	0.22	-4.94	12,268	4.26	4.44	4.16	6.57	-0.70	0.24
4830	2022-08-24	4.45	0.20	4.71	15,952	4.22	4.45	4.21	5.69	5.45	-4.27
4829	2022-08-23	4.25	0.07	1.67	635	4.26	4.28	4.20	1.88	-0.23	-0.71
4828	2022-08-22	4.18	0.02	-0.48	3,384	4.35	4.35	4.15	4.60	-3.91	1.91
4827	2022-08-19	4.20	0.04	0.96	26,017	4.15	4.20	4.15	1.20	1.20	3.57
4826	2022-08-18	4.16	0.14	-3.26	14,398	4.31	4.36	4.15	4.87	-3.48	-0.24
4825	2022-08-17	4.30	0.09	2.14	764	4.30	4.30	4.29	0.23	0.00	0.23
4824	2022-08-16	4.21	0.02	-0.47	15,375	4.30	4.38	4.21	3.95	-2.09	2.14
4823	2022-08-15	4.23	0.04	0.95	21,633	4.25	4.25	4.15	2.35	-0.47	1.65
4822	2022-08-12	4.19	0.03	0.72	4,563	4.16	4.20	4.15	1.20	0.72	1.43
4821	2022-08-11	4.16	0.01	-0.24	3,392	4.17	4.18	4.16	0.48	-0.24	0.00
4820	2022-08-10	4.17	0.10	2.46	16,881	4.22	4.32	4.01	7.35	-1.18	0.00
4819	2022-08-09	4.07	0.23	5.99	34,221	3.71	4.15	3.71	11.86	9.70	3.69
4818	2022-08-08	3.84	0.06	1.59	14,360	3.79	3.84	3.79	1.32	1.32	-3.39
4817	2022-08-05	3.78	0.16	4.42	3,619	3.76	3.78	3.64	3.72	0.53	0.26
4816	2022-08-04	3.62	0.09	-2.43	17,132	3.88	3.92	3.62	7.73	-6.70	3.87
4815	2022-08-03	3.71	0.06	-1.59	1,957	3.81	3.81	3.71	2.62	-2.62	4.58
4814	2022-08-02	3.77	0.03	-0.79	15,701	3.79	3.83	3.77	1.58	-0.53	1.06
4813	2022-08-01	3.80	0.00	0.00	993	3.72	3.80	3.72	2.15	2.15	-0.26
4812	2022-07-29	3.80	0.07	1.88	4,835	3.72	3.81	3.72	2.42	2.15	-2.11
4811	2022-07-28	3.73	0.02	0.54	1,768	3.70	3.79	3.70	2.43	0.81	-0.27
4810	2022-07-27	3.71	0.02	-0.54	1,479	3.69	3.77	3.69	2.17	0.54	-0.27
4809	2022-07-26	3.73	0.06	1.63	2,441	3.58	3.73	3.58	4.19	4.19	-1.07
4808	2022-07-25	3.67	0.06	1.66	4,078	3.61	3.67	3.60	1.94	1.66	-2.45
4807	2022-07-22	3.61	0.19	5.56	8,399	3.48	3.64	3.41	6.61	3.74	0.00
4806	2022-07-21	3.42	0.20	-5.52	75,195	3.79	3.79	3.33	12.14	-9.76	1.75
4805	2022-07-20	3.62	0.12	3.43	8,322	3.59	3.79	3.59	5.57	0.84	4.70
4804	2022-07-19	3.50	0.44	-11.17	86,194	3.85	3.87	3.46	10.65	-9.09	2.57
4803	2022-07-18	3.94	0.06	1.55	1,068	3.99	3.99	3.81	4.51	-1.25	-2.28
4802	2022-07-15	3.88	0.12	-3.00	2,757	3.88	3.98	3.87	2.84	0.00	2.84
4801	2022-07-14	4.00	0.02	0.50	13,968	3.95	4.00	3.83	4.30	1.27	-3.00
4800	2022-07-13	3.98	0.00	0.00	240	3.98	3.98	3.98	0.00	0.00	-0.75
4799	2022-07-12	3.98	0.02	-0.50	127	3.98	3.98	3.93	1.26	0.00	0.00
4798	2022-07-11	4.00	0.00	0.00	58	3.86	4.00	3.86	3.63	3.63	-0.50
4797	2022-07-08	4.00	0.00	0.00	188	4.00	4.00	4.00	0.00	0.00	-3.50
4796	2022-07-07	4.00	0.06	1.52	1,693	3.86	4.00	3.86	3.63	3.63	0.00
4795	2022-07-06	3.94	0.09	2.34	1,085	3.82	3.94	3.82	3.14	3.14	-2.03
4794	2022-07-05	3.85	0.03	-0.77	657	3.97	3.97	3.85	3.02	-3.02	-0.78
4793	2022-07-01	3.88	0.12	-3.00	704	3.93	4.01	3.87	3.56	-1.27	2.32
4792	2022-06-30	4.00	0.13	3.36	6,001	3.90	4.00	3.90	2.56	2.56	-1.75
4791	2022-06-29	3.87	0.08	-2.03	238	3.95	3.95	3.87	2.03	-2.03	0.78
4790	2022-06-28	3.95	0.09	2.33	1,413	3.92	3.95	3.90	1.28	0.77	0.00
4789	2022-06-27	3.86	0.05	-1.28	2,918	3.85	3.92	3.85	1.82	0.26	1.55
4788	2022-06-24	3.91	0.08	2.09	703	4.02	4.02	3.90	2.99	-2.74	-1.53
4787	2022-06-23	3.83	0.12	-3.04	896	4.01	4.01	3.83	4.49	-4.49	4.96
4786	2022-06-22	3.95	0.17	-4.13	4,596	4.05	4.05	3.91	3.46	-2.47	1.52
4785	2022-06-21	4.12	0.16	4.04	1,139	4.12	4.15	4.12	0.73	0.00	-1.70
4784	2022-06-17	3.96	0.19	-4.58	23,154	4.16	4.24	3.96	6.73	-4.81	4.04
4783	2022-06-16	4.15	0.04	0.97	10,232	4.19	4.20	4.01	4.53	-0.95	0.24
4782	2022-06-15	4.11	0.10	2.49	57,611	4.19	4.36	4.01	8.35	-1.91	1.95
4781	2022-06-14	4.01	0.12	-2.91	1,462	4.27	4.27	3.93	7.96	-6.09	4.49
4780	2022-06-13	4.13	0.17	-3.95	6,187	4.00	4.24	3.89	8.75	3.25	3.39
4779	2022-06-10	4.30	0.05	-1.15	18,466	4.27	4.32	4.11	4.92	0.70	-6.98
4778	2022-06-09	4.35	0.09	-2.03	8,845	4.39	4.41	4.21	4.56	-0.91	-1.84
4777	2022-06-08	4.44	0.09	2.07	4,315	4.35	4.44	4.34	2.30	2.07	-1.13
4776	2022-06-07	4.35	0.12	2.84	28,694	4.23	4.45	4.21	5.67	2.84	0.00
4775	2022-06-06	4.23	0.09	-2.08	2,676	4.31	4.31	4.15	3.71	-1.86	0.00
4774	2022-06-03	4.32	0.03	-0.69	1,423	4.16	4.32	4.16	3.85	3.85	-0.23
4773	2022-06-02	4.35	0.16	3.82	10,160	4.00	4.35	4.00	8.75	8.75	-4.37
4772	2022-06-01	4.19	0.11	-2.56	1,745	4.20	4.20	4.05	3.57	-0.24	-4.53
4771	2022-05-31	4.30	0.05	-1.15	21,414	4.22	4.36	3.98	9.00	1.90	-2.33
4770	2022-05-27	4.35	0.60	16.00	94,733	3.95	4.38	3.77	15.44	10.13	-2.99
4769	2022-05-26	3.75	0.08	-2.09	7,633	3.83	3.86	3.75	2.87	-2.09	5.33
4768	2022-05-25	3.83	0.02	0.52	1,369	3.80	3.84	3.80	1.05	0.79	0.00
4767	2022-05-24	3.81	0.01	0.26	3,168	4.03	4.03	3.81	5.46	-5.46	-0.26
4766	2022-05-23	3.80	0.00	0.00	6,000	3.80	3.83	3.79	1.05	0.00	6.05
4765	2022-05-20	3.80	0.15	-3.80	2,500	4.06	4.08	3.80	6.90	-6.40	0.00
4764	2022-05-19	3.95	0.05	-1.25	4,195	4.00	4.10	3.90	5.00	-1.25	2.78
4763	2022-05-18	4.00	0.11	-2.68	24,095	4.07	4.12	3.99	3.19	-1.72	0.00
4762	2022-05-17	4.11	0.01	0.24	6,191	4.05	4.20	4.02	4.44	1.48	-0.97
4761	2022-05-16	4.10	0.07	1.74	53,310	4.08	4.15	3.91	5.88	0.49	-1.22
4760	2022-05-13	4.03	0.03	0.75	28,918	4.00	4.03	3.76	6.75	0.75	1.24
4759	2022-05-12	4.00	0.06	-1.48	14,363	4.01	4.03	3.96	1.75	-0.25	0.00
4758	2022-05-11	4.06	0.11	-2.64	2,788	4.31	4.31	4.06	5.80	-5.80	-1.23
4757	2022-05-10	4.17	0.02	0.48	44,841	4.15	4.37	4.15	5.30	0.48	3.36
4756	2022-05-09	4.15	0.15	-3.49	15,907	4.25	4.29	4.15	3.29	-2.35	0.00
4755	2022-05-06	4.30	0.00	0.00	830	4.31	4.31	4.30	0.23	-0.23	-1.16
4754	2022-05-05	4.30	0.02	0.47	14,171	4.23	4.37	4.23	3.31	1.65	0.23
4753	2022-05-04	4.28	0.07	1.66	18,882	4.27	4.35	4.26	2.11	0.23	-1.17
4752	2022-05-03	4.21	0.01	-0.24	15,513	4.29	4.35	4.21	3.26	-1.86	1.43
4751	2022-05-02	4.22	0.12	2.93	29,839	4.10	4.30	4.07	5.61	2.93	1.66
4750	2022-04-29	4.10	0.00	0.00	93,080	4.11	4.47	4.05	10.22	-0.24	0.00
4749	2022-04-28	4.10	0.01	0.24	6,328	3.99	4.13	3.98	3.76	2.76	0.24
4748	2022-04-27	4.09	0.10	-2.39	15,941	4.10	4.18	4.07	2.68	-0.24	-2.44
4747	2022-04-26	4.19	0.02	0.48	32,454	4.06	4.23	4.04	4.68	3.20	-2.15
4746	2022-04-25	4.17	0.06	1.46	11,793	4.10	4.17	4.06	2.68	1.71	-2.64
4745	2022-04-22	4.11	0.05	-1.20	8,769	4.13	4.13	4.05	1.94	-0.48	-0.24
4744	2022-04-21	4.16	0.01	-0.24	20,328	4.17	4.22	4.10	2.88	-0.24	-0.72
4743	2022-04-20	4.17	0.08	1.96	12,699	4.18	4.19	4.12	1.67	-0.24	0.00
4742	2022-04-19	4.09	0.13	-3.08	5,504	4.04	4.25	4.04	5.20	1.24	2.20
4741	2022-04-18	4.22	0.00	0.00	11,727	4.29	4.29	4.14	3.50	-1.63	-4.27
4740	2022-04-15	4.22	0.00	0.00	12,169	4.20	4.29	4.20	2.14	0.48	1.66
4739	2022-04-14	4.22	0.02	0.48	12,169	4.20	4.29	4.20	2.14	0.48	-0.47
4738	2022-04-13	4.20	0.00	0.00	3,558	4.16	4.24	4.10	3.37	0.96	0.00
4737	2022-04-12	4.20	0.06	1.45	28,626	4.07	4.20	4.07	3.19	3.19	-0.95
4736	2022-04-11	4.14	0.05	-1.19	21,681	4.05	4.27	4.05	5.43	2.22	-1.69
4735	2022-04-08	4.19	0.03	0.72	28,960	4.13	4.25	4.05	4.84	1.45	-3.34
4734	2022-04-07	4.16	0.08	-1.89	1,562	4.29	4.29	4.09	4.66	-3.03	-0.72
4733	2022-04-06	4.24	0.20	4.95	37,861	4.00	4.25	3.93	8.00	6.00	1.18
4732	2022-04-05	4.04	0.00	0.00	2,623	4.03	4.08	4.01	1.74	0.25	-0.99
4731	2022-04-04	4.04	0.04	-0.98	10,441	4.05	4.08	4.01	1.73	-0.25	-0.25
4730	2022-04-01	4.08	0.13	-3.09	19,157	4.10	4.18	4.00	4.39	-0.49	-0.74
4729	2022-03-31	4.21	0.08	1.94	17,309	4.19	4.21	4.00	5.01	0.48	-2.61
4728	2022-03-30	4.13	0.06	1.47	14,110	4.08	4.17	4.02	3.68	1.23	1.45
4727	2022-03-29	4.07	0.12	-2.86	93,468	4.19	4.23	4.01	5.25	-2.86	0.25
4726	2022-03-28	4.19	0.01	-0.24	15,082	4.17	4.23	4.15	1.92	0.48	0.00
4725	2022-03-25	4.20	0.09	-2.10	16,673	4.11	4.30	4.11	4.62	2.19	-0.71
4724	2022-03-24	4.29	0.20	4.89	13,050	4.10	4.30	4.10	4.88	4.63	-4.20
4723	2022-03-23	4.09	0.23	-5.32	14,792	4.32	4.33	3.99	7.87	-5.32	0.24
4722	2022-03-22	4.32	0.11	2.61	25,325	4.26	4.42	4.10	7.51	1.41	0.00
4721	2022-03-21	4.21	0.08	-1.86	4,879	4.30	4.33	4.18	3.49	-2.09	1.19
4720	2022-03-18	4.29	0.01	-0.23	17,193	4.18	4.29	4.17	2.87	2.63	0.23
4719	2022-03-17	4.30	0.02	-0.46	33,753	4.08	4.37	4.08	7.11	5.39	-2.79
4718	2022-03-16	4.32	0.02	0.47	19,424	4.13	4.42	4.13	7.02	4.60	-5.56
4717	2022-03-15	4.30	0.00	0.00	29,719	4.28	4.39	4.25	3.27	0.47	-3.95
4716	2022-03-14	4.30	0.10	-2.27	9,550	4.42	4.47	4.30	3.85	-2.71	-0.47
4715	2022-03-11	4.40	0.10	-2.22	25,531	4.35	4.49	4.20	6.67	1.15	0.45
4714	2022-03-10	4.50	0.43	10.57	30,173	4.05	4.50	3.90	14.81	11.11	-3.33
4713	2022-03-09	4.07	0.01	0.25	8,009	4.07	4.11	3.92	4.67	0.00	-0.49
4712	2022-03-08	4.06	0.02	0.50	5,450	3.90	4.07	3.90	4.36	4.10	0.25
4711	2022-03-07	4.04	0.01	0.25	8,235	3.93	4.08	3.93	3.82	2.80	-3.47
4710	2022-03-04	4.03	0.06	1.51	11,587	3.93	4.07	3.93	3.56	2.54	-2.48
4709	2022-03-03	3.97	0.09	-2.22	14,964	4.10	4.22	3.93	7.07	-3.17	-1.01
4708	2022-03-02	4.06	0.12	3.05	3,841	4.04	4.14	4.00	3.47	0.50	0.99
4707	2022-03-01	3.94	0.10	-2.48	5,482	4.01	4.10	3.94	3.99	-1.75	2.54
4706	2022-02-28	4.04	0.14	-3.35	1,746	4.01	4.15	4.01	3.49	0.75	-0.74
4705	2022-02-25	4.18	0.11	2.70	4,967	4.16	4.18	4.08	2.40	0.48	-4.07
4704	2022-02-24	4.07	0.03	-0.73	12,964	4.02	4.09	4.00	2.24	1.24	2.21
4703	2022-02-23	4.10	0.10	-2.38	1,247	4.15	4.22	4.10	2.89	-1.20	-1.95
4702	2022-02-22	4.20	0.00	0.00	826	4.15	4.20	4.12	1.93	1.20	-1.19
4701	2022-02-18	4.20	0.04	-0.94	1,587	4.30	4.30	4.20	2.33	-2.33	-1.19
4700	2022-02-17	4.24	0.22	-4.93	17,210	4.46	4.47	4.24	5.16	-4.93	1.42
4699	2022-02-16	4.46	0.02	-0.45	995	4.58	4.58	4.46	2.62	-2.62	0.00
4698	2022-02-15	4.48	0.17	3.94	6,829	4.43	4.52	4.36	3.61	1.13	2.23
4697	2022-02-14	4.31	0.15	-3.36	3,413	4.49	4.49	4.31	4.01	-4.01	2.78
4696	2022-02-11	4.46	0.01	-0.22	2,906	4.40	4.51	4.40	2.50	1.36	0.67
4695	2022-02-10	4.47	0.20	-4.28	10,473	4.62	4.62	4.47	3.25	-3.25	-1.57
4694	2022-02-09	4.67	0.20	4.47	30,507	4.51	4.70	4.45	5.54	3.55	-1.07
4693	2022-02-08	4.47	0.13	3.00	7,093	4.42	4.47	4.35	2.71	1.13	0.89
4692	2022-02-07	4.34	0.09	-2.03	15,821	4.31	4.58	4.19	9.05	0.70	1.84
4691	2022-02-05	4.43	0.00	0.00	56,241	4.20	4.43	4.04	9.29	5.48	-2.71
4690	2022-02-04	4.43	0.18	4.24	56,241	4.20	4.43	4.04	9.29	5.48	-5.19
4689	2022-02-03	4.25	0.20	-4.49	28,203	4.41	4.41	4.13	6.35	-3.63	-1.18
4688	2022-02-02	4.45	0.45	-9.18	219,413	4.80	4.87	4.32	11.46	-7.29	-0.90
4687	2022-02-01	4.90	0.90	22.50	2,823,109	4.00	5.38	4.00	34.50	22.50	-2.04
4686	2022-01-31	4.00	0.02	-0.50	5,054	4.00	4.04	4.00	1.00	0.00	0.00
4685	2022-01-28	4.02	0.02	0.50	19,247	4.07	4.16	4.00	3.93	-1.23	-0.50
4684	2022-01-27	4.00	0.05	1.27	7,059	3.93	4.15	3.91	6.11	1.78	1.75
4683	2022-01-26	3.95	0.08	-1.99	10,934	4.03	4.03	3.91	2.98	-1.99	-0.51
4682	2022-01-25	4.03	0.05	-1.23	1,997	4.08	4.08	4.00	1.96	-1.23	0.00
4681	2022-01-24	4.08	0.23	-5.34	17,831	4.30	4.30	4.04	6.05	-5.12	0.00
4680	2022-01-21	4.31	0.01	-0.23	29,073	4.30	4.32	4.30	0.47	0.23	-0.23
4679	2022-01-20	4.32	0.01	0.23	7,295	4.30	4.32	4.30	0.47	0.47	-0.46
4678	2022-01-19	4.31	0.07	1.65	9,070	4.20	4.31	4.20	2.62	2.62	-0.23
4677	2022-01-18	4.24	0.02	0.47	13,277	4.20	4.40	4.20	4.76	0.95	-0.94
4676	2022-01-14	4.22	0.02	0.48	6,098	4.21	4.22	4.20	0.48	0.24	-0.47
4675	2022-01-13	4.20	0.12	-2.78	9,503	4.20	4.29	4.20	2.14	0.00	0.24
4674	2022-01-12	4.32	0.08	1.89	1,500	4.35	4.35	4.24	2.53	-0.69	-2.78
4673	2022-01-11	4.24	0.19	4.69	9,541	4.21	4.29	4.03	6.18	0.71	2.59
4672	2022-01-10	4.05	0.21	-4.93	3,188	4.05	4.15	4.00	3.70	0.00	3.95
4671	2022-01-07	4.26	0.02	-0.47	3,847	4.23	4.28	4.14	3.31	0.71	-4.93
4670	2022-01-06	4.28	0.17	4.14	5,981	4.29	4.32	4.12	4.66	-0.23	-1.17
4669	2022-01-05	4.11	0.01	-0.24	2,656	4.01	4.29	4.01	6.98	2.49	4.38
4668	2022-01-04	4.12	0.09	-2.14	4,424	4.22	4.23	4.01	5.21	-2.37	-2.67
4667	2022-01-03	4.21	0.28	7.12	2,430	4.15	4.26	4.15	2.65	1.45	0.24
4666	2021-12-31	3.93	0.02	0.51	5,523	3.99	4.05	3.93	3.01	-1.50	5.60
4665	2021-12-30	3.91	0.09	-2.25	40,850	4.20	4.22	3.85	8.81	-6.90	2.05
4664	2021-12-29	4.00	0.20	-4.76	8,471	4.10	4.17	4.00	4.15	-2.44	5.00
4663	2021-12-28	4.20	0.05	-1.18	2,307	4.31	4.31	4.16	3.48	-2.55	-2.38
4662	2021-12-27	4.25	0.17	-3.85	7,527	4.35	4.42	4.25	3.91	-2.30	1.41
4661	2021-12-23	4.42	0.03	0.68	4,030	4.40	4.43	4.35	1.82	0.45	-1.58
4660	2021-12-22	4.39	0.15	3.54	2,916	4.38	4.44	4.34	2.28	0.23	0.23
4659	2021-12-21	4.24	0.07	-1.62	8,960	4.44	4.44	4.24	4.50	-4.50	3.30
4658	2021-12-20	4.31	0.16	-3.58	5,675	4.38	4.44	4.31	2.97	-1.60	3.02
4657	2021-12-17	4.47	0.06	1.36	40,792	4.41	4.60	4.20	9.07	1.36	-2.01
4656	2021-12-16	4.41	0.02	-0.45	36,085	4.43	4.45	4.22	5.19	-0.45	0.00
4655	2021-12-15	4.43	0.27	6.49	64,930	4.27	4.43	4.15	6.56	3.75	0.00
4654	2021-12-14	4.16	0.01	-0.24	9,105	4.50	4.50	4.16	7.56	-7.56	2.64
4653	2021-12-13	4.17	0.10	-2.34	2,854	4.17	4.33	4.15	4.32	0.00	7.91
4652	2021-12-10	4.27	0.08	1.91	9,315	4.40	4.40	4.20	4.55	-2.95	-2.34
4651	2021-12-09	4.19	0.15	-3.46	14,245	4.31	4.34	4.15	4.41	-2.78	5.01
4650	2021-12-08	4.34	0.06	1.40	10,440	4.19	4.36	4.17	4.53	3.58	-0.69
4649	2021-12-07	4.28	0.08	1.90	23,412	4.21	4.35	4.18	4.04	1.66	-2.10
4648	2021-12-06	4.20	0.18	4.48	9,963	4.01	4.22	4.01	5.24	4.74	0.24
4647	2021-12-03	4.02	0.35	-8.01	47,423	4.08	4.25	3.96	7.11	-1.47	-0.25
4646	2021-12-02	4.37	0.25	6.07	12,960	4.11	4.37	4.11	6.33	6.33	-6.64
4645	2021-12-01	4.12	0.08	-1.90	7,475	4.13	4.29	4.01	6.78	-0.24	-0.24
4644	2021-11-30	4.20	0.06	-1.41	43,620	4.25	4.40	3.91	11.53	-1.18	-1.67
4643	2021-11-29	4.26	0.20	4.93	28,631	4.10	4.41	4.10	7.56	3.90	-0.23
4642	2021-11-26	4.06	0.43	-9.58	87,357	4.88	4.88	3.75	23.16	-16.80	0.99
4641	2021-11-24	4.49	0.18	-3.85	31,827	4.63	4.78	4.39	8.42	-3.02	8.69
4640	2021-11-23	4.67	0.07	-1.48	12,085	4.90	4.90	4.59	6.33	-4.69	-0.86
4639	2021-11-22	4.74	0.19	-3.85	24,211	4.91	4.93	4.68	5.09	-3.46	3.38
4638	2021-11-19	4.93	0.02	-0.40	16,371	4.97	5.06	4.93	2.62	-0.80	-0.41
4637	2021-11-18	4.95	0.31	-5.89	35,399	5.26	5.37	4.93	8.37	-5.89	0.40
4636	2021-11-17	5.26	0.03	-0.57	10,840	5.28	5.32	5.26	1.14	-0.38	0.00
4635	2021-11-16	5.29	0.23	-4.17	5,770	5.39	5.53	5.25	5.19	-1.86	-0.19
4634	2021-11-15	5.52	0.31	5.95	21,500	5.40	5.53	5.39	2.59	2.22	-2.36
4633	2021-11-12	5.21	0.11	-2.07	11,544	5.20	5.32	5.20	2.31	0.19	3.65
4632	2021-11-11	5.32	0.14	-2.56	6,962	5.34	5.35	5.20	2.81	-0.37	-2.26
4631	2021-11-10	5.46	0.02	-0.36	15,667	5.54	5.54	5.35	3.43	-1.44	-2.20
4630	2021-11-09	5.48	0.01	-0.18	306,171	5.57	6.24	5.33	16.34	-1.62	1.09
4629	2021-11-08	5.49	0.14	-2.49	14,060	5.55	5.59	5.38	3.78	-1.08	1.46
4628	2021-11-05	5.63	0.23	4.26	13,423	5.39	5.63	5.28	6.49	4.45	-1.42
4627	2021-11-04	5.40	0.01	0.19	18,375	5.39	5.40	5.20	3.71	0.19	-0.19
4626	2021-11-03	5.39	0.17	3.26	14,740	5.16	5.39	5.10	5.62	4.46	0.00
4625	2021-11-02	5.22	0.03	0.58	7,056	5.15	5.22	5.15	1.36	1.36	-1.15
4624	2021-11-01	5.19	0.06	-1.14	2,048	5.20	5.20	5.16	0.77	-0.19	-0.77
4623	2021-10-29	5.25	0.02	-0.38	12,987	5.30	5.30	5.22	1.51	-0.94	-0.95
4622	2021-10-28	5.27	0.06	-1.13	4,248	5.11	5.40	5.11	5.68	3.13	0.57
4621	2021-10-27	5.33	0.07	1.33	11,000	5.16	5.33	5.10	4.46	3.29	-4.13
4620	2021-10-26	5.26	0.11	-2.05	10,186	5.18	5.39	5.18	4.05	1.54	-1.90
4619	2021-10-25	5.37	0.07	-1.29	52,589	5.34	5.41	5.20	3.93	0.56	-3.54
4618	2021-10-22	5.44	0.04	-0.73	70,863	5.46	5.83	5.33	9.16	-0.37	-1.84
4617	2021-10-21	5.48	0.22	-3.86	113,382	5.78	6.22	5.46	13.15	-5.19	-0.36
4616	2021-10-20	5.70	0.23	4.20	14,647	5.57	5.70	5.50	3.59	2.33	1.40
4615	2021-10-19	5.47	0.21	-3.70	20,411	5.96	5.98	5.43	9.23	-8.22	1.83
4614	2021-10-18	5.68	0.18	-3.07	32,229	5.86	5.86	5.62	4.10	-3.07	4.93
4613	2021-10-15	5.86	0.60	11.41	61,902	5.29	5.93	5.19	13.99	10.78	0.00
4612	2021-10-14	5.26	0.20	3.95	32,625	5.17	5.49	5.06	8.32	1.74	0.57
4611	2021-10-13	5.06	0.21	-3.98	12,881	5.28	5.28	5.05	4.36	-4.17	2.17
4610	2021-10-12	5.27	0.14	2.73	19,422	5.08	5.30	5.08	4.33	3.74	0.19
4609	2021-10-11	5.13	0.07	-1.35	20,911	5.35	5.36	5.13	4.30	-4.11	-0.97
4608	2021-10-08	5.20	0.04	0.78	23,245	5.39	5.44	5.18	4.82	-3.53	2.88
4607	2021-10-07	5.16	0.06	1.18	18,594	5.06	5.31	5.06	4.94	1.98	4.46
4606	2021-10-06	5.10	0.08	1.59	9,949	4.97	5.23	4.97	5.23	2.62	-0.78
4605	2021-10-05	5.02	0.10	-1.95	64,329	5.28	5.59	4.97	11.74	-4.92	-1.00
4604	2021-10-04	5.12	0.05	-0.97	6,338	5.17	5.17	5.11	1.16	-0.97	3.13
4603	2021-10-01	5.17	0.01	-0.19	101,470	5.17	5.30	5.05	4.84	0.00	0.00
4602	2021-09-30	5.18	0.01	-0.19	10,189	5.13	5.18	4.99	3.70	0.97	-0.19
4601	2021-09-29	5.19	0.18	3.59	37,630	5.02	5.19	4.94	4.98	3.39	-1.16
4600	2021-09-28	5.01	0.04	-0.79	20,385	5.06	5.13	5.01	2.37	-0.99	0.20
4599	2021-09-27	5.05	0.05	1.00	9,403	5.00	5.20	5.00	4.00	1.00	0.20
4598	2021-09-24	5.00	0.04	-0.79	34,173	5.02	5.27	5.00	5.38	-0.40	0.00
4597	2021-09-23	5.04	0.08	-1.56	32,795	5.08	5.13	5.00	2.56	-0.79	-0.40
4596	2021-09-22	5.12	0.28	5.79	32,072	4.83	5.12	4.71	8.49	6.00	-0.78
4595	2021-09-21	4.84	0.04	0.83	36,122	4.76	4.93	4.67	5.46	1.68	-0.21
4594	2021-09-20	4.80	0.29	6.43	69,948	4.55	5.04	4.53	11.21	5.49	-0.83
4593	2021-09-17	4.51	0.12	-2.59	31,849	4.63	4.76	4.51	5.40	-2.59	0.89
4592	2021-09-16	4.63	0.08	-1.70	24,846	4.95	4.95	4.55	8.08	-6.46	0.00
4591	2021-09-15	4.71	0.02	-0.42	13,563	4.74	4.80	4.59	4.43	-0.63	5.10
4590	2021-09-14	4.73	0.01	0.21	3,094	4.72	4.74	4.58	3.39	0.21	0.21
4589	2021-09-13	4.72	0.05	1.07	5,012	4.64	4.77	4.64	2.80	1.72	0.00
4588	2021-09-10	4.67	0.07	1.52	6,928	4.68	4.69	4.62	1.50	-0.21	-0.64
4587	2021-09-09	4.60	0.05	1.10	24,598	4.66	4.75	4.55	4.29	-1.29	1.74
4586	2021-09-08	4.55	0.23	-4.81	21,971	4.80	4.80	4.55	5.21	-5.21	2.42
4585	2021-09-07	4.78	0.01	-0.21	12,416	4.77	4.83	4.71	2.52	0.21	0.42
4584	2021-09-03	4.79	0.09	-1.84	27,983	4.85	4.97	4.73	4.95	-1.24	-0.42
4583	2021-09-02	4.88	0.00	0.00	13,083	5.00	5.00	4.82	3.60	-2.40	-0.61
4582	2021-09-01	4.88	0.13	-2.59	6,005	4.90	4.95	4.84	2.24	-0.41	2.46
4581	2021-08-31	5.01	0.27	5.70	56,955	4.77	5.04	4.77	5.66	5.03	-2.20
4580	2021-08-30	4.74	0.11	-2.27	17,637	4.71	4.89	4.71	3.82	0.64	0.63
4579	2021-08-27	4.85	0.05	-1.02	45,997	4.80	5.17	4.80	7.71	1.04	-2.89
4578	2021-08-26	4.90	0.08	1.66	19,287	4.80	4.98	4.73	5.21	2.08	-2.04
4577	2021-08-25	4.82	0.11	-2.23	28,843	4.91	4.99	4.82	3.46	-1.83	-0.41
4576	2021-08-24	4.93	0.01	0.20	20,825	4.82	4.99	4.82	3.53	2.28	-0.41
4575	2021-08-23	4.92	0.07	1.44	34,996	4.88	5.00	4.81	3.89	0.82	-2.03
4574	2021-08-20	4.85	0.07	-1.42	24,285	5.00	5.25	4.85	8.00	-3.00	0.62
4573	2021-08-19	4.92	0.20	-3.91	87,578	5.05	5.29	4.72	11.29	-2.57	1.63
4572	2021-08-18	5.12	0.17	-3.21	9,692	5.21	5.37	5.07	5.76	-1.73	-1.37
4571	2021-08-17	5.29	0.01	-0.19	16,071	5.24	5.39	5.18	4.01	0.95	-1.51
4570	2021-08-16	5.30	0.03	0.57	89,718	5.18	5.40	5.18	4.25	2.32	-1.13
4569	2021-08-13	5.27	0.18	-3.30	39,885	5.34	5.50	5.20	5.62	-1.31	-1.71
4568	2021-08-12	5.45	0.19	-3.37	37,260	5.51	5.65	5.38	4.90	-1.09	-2.02
4567	2021-08-11	5.64	0.20	3.68	80,822	5.44	5.66	5.36	5.51	3.68	-2.30
4566	2021-08-10	5.44	0.04	0.74	31,410	5.40	5.46	5.28	3.33	0.74	0.00
4565	2021-08-09	5.40	0.16	3.05	52,255	5.24	5.51	5.24	5.15	3.05	0.00
4564	2021-08-06	5.24	0.09	-1.69	66,596	5.39	5.47	5.03	8.16	-2.78	0.00
4563	2021-08-05	5.33	0.28	5.54	111,497	5.03	5.50	4.90	11.93	5.96	1.13
4562	2021-08-04	5.05	0.08	-1.56	82,082	5.00	5.24	5.00	4.80	1.00	-0.40
4561	2021-08-03	5.13	0.18	-3.39	131,795	5.25	5.38	5.03	6.67	-2.29	-2.53
4560	2021-08-02	5.31	1.60	-23.15	574,883	6.85	6.91	4.93	28.91	-22.48	-1.13
4559	2021-07-30	6.91	0.02	0.29	56,772	7.02	7.08	6.82	3.70	-1.57	-0.87
4558	2021-07-29	6.89	0.13	1.92	139,772	6.79	7.25	6.78	6.92	1.47	1.89
4557	2021-07-28	6.76	0.66	10.82	225,239	6.10	7.08	6.07	16.56	10.82	0.44
4556	2021-07-27	6.10	0.02	-0.33	17,735	6.10	6.41	6.10	5.08	0.00	0.00
4555	2021-07-26	6.12	0.13	-2.08	56,954	6.04	6.48	6.00	7.95	1.32	-0.33
4554	2021-07-23	6.25	0.55	-8.09	290,776	6.82	7.27	6.10	17.16	-8.36	-3.36
4553	2021-07-22	6.80	0.87	14.67	336,919	5.95	7.03	5.95	18.15	14.29	0.29
4552	2021-07-21	5.93	0.04	0.68	169,503	5.92	6.10	5.51	9.97	0.17	0.34
4551	2021-07-20	5.89	0.48	8.87	190,460	5.58	5.90	5.51	6.99	5.56	0.51
4550	2021-07-19	5.41	0.28	5.46	138,926	5.11	5.49	5.10	7.63	5.87	3.14
4549	2021-07-16	5.13	0.03	0.59	101,598	5.07	5.38	5.01	7.30	1.18	-0.39
4548	2021-07-15	5.10	0.17	-3.23	170,257	5.30	5.53	5.05	9.06	-3.77	-0.59
4547	2021-07-14	5.27	0.10	1.93	264,843	5.18	5.44	5.10	6.56	1.74	0.57
4546	2021-07-13	5.17	0.06	1.17	371,536	4.96	5.29	4.96	6.65	4.23	0.19
4545	2021-07-12	5.11	0.06	1.19	89,006	5.02	5.34	5.01	6.57	1.79	-2.94
4544	2021-07-09	5.05	0.35	-6.48	325,112	5.78	5.83	4.96	15.05	-12.63	-0.59
4543	2021-07-08	5.40	0.55	11.34	1,865,288	4.80	6.16	4.79	28.54	12.50	7.04
4542	2021-07-07	4.85	0.06	-1.22	55,092	5.03	5.03	4.80	4.57	-3.58	-1.03
4541	2021-07-06	4.91	0.02	-0.41	110,639	4.86	5.00	4.84	3.29	1.03	2.44
4540	2021-07-02	4.93	0.18	3.79	19,327	4.80	5.00	4.77	4.79	2.71	-1.42
4539	2021-07-01	4.75	0.07	-1.45	22,750	4.80	4.87	4.75	2.50	-1.04	1.05
4538	2021-06-30	4.82	0.03	-0.62	8,201	4.86	4.90	4.77	2.67	-0.82	-0.41
4537	2021-06-29	4.85	0.02	-0.41	7,842	4.88	4.92	4.79	2.66	-0.61	0.21
4536	2021-06-28	4.87	0.08	-1.62	84,905	5.03	5.09	4.87	4.37	-3.18	0.21
4535	2021-06-25	4.95	0.09	-1.79	45,468	5.04	5.09	4.91	3.57	-1.79	1.62
4534	2021-06-24	5.04	0.05	1.00	52,983	5.02	5.05	4.90	2.99	0.40	0.00
4533	2021-06-23	4.99	0.05	1.01	17,053	4.87	5.05	4.87	3.70	2.46	0.60
4532	2021-06-22	4.94	0.11	2.28	27,797	4.82	4.96	4.82	2.90	2.49	-1.42
4531	2021-06-21	4.83	0.05	1.05	14,458	4.76	5.02	4.66	7.56	1.47	-0.21
4530	2021-06-18	4.78	0.22	-4.40	37,846	5.00	5.03	4.76	5.40	-4.40	-0.42
4529	2021-06-17	5.00	0.10	-1.96	26,845	5.10	5.19	4.96	4.51	-1.96	0.00
4528	2021-06-16	5.10	0.10	2.00	71,486	5.12	5.26	4.90	7.03	-0.39	0.00
4527	2021-06-15	5.00	0.10	-1.96	76,753	5.10	5.27	4.91	7.06	-1.96	2.40
4526	2021-06-14	5.10	0.01	-0.20	99,881	4.91	5.26	4.82	8.96	3.87	0.00
4525	2021-06-11	5.11	0.09	1.79	504,823	5.28	5.50	4.91	11.17	-3.22	-3.91
4524	2021-06-10	5.02	0.52	11.56	794,040	4.65	5.17	4.65	11.18	7.96	5.18
4523	2021-06-09	4.50	0.44	10.84	204,351	4.13	4.60	4.10	12.11	8.96	3.33
4522	2021-06-08	4.06	0.03	-0.73	101,042	4.12	4.20	3.84	8.74	-1.46	1.72
4521	2021-06-07	4.09	0.14	3.54	150,279	3.90	4.15	3.85	7.69	4.87	0.73
4520	2021-06-04	3.95	0.01	0.25	22,075	3.94	4.17	3.92	6.35	0.25	-1.27
4519	2021-06-03	3.94	0.08	2.07	231,152	3.81	4.16	3.79	9.71	3.41	0.00
4518	2021-06-02	3.86	0.05	-1.28	330,514	3.86	4.09	3.76	8.55	0.00	-1.30
4517	2021-06-01	3.91	0.19	5.11	15,248	3.79	3.91	3.75	4.22	3.17	-1.28
4516	2021-05-28	3.72	0.03	-0.80	9,545	3.73	3.82	3.70	3.22	-0.27	1.88
4515	2021-05-27	3.75	0.05	-1.32	10,320	3.67	3.94	3.62	8.72	2.18	-0.53
4514	2021-05-26	3.80	0.07	1.88	24,473	3.63	3.83	3.57	7.16	4.68	-3.42
4513	2021-05-25	3.73	0.08	-2.10	64,131	3.79	3.85	3.52	8.71	-1.58	-2.68
4512	2021-05-24	3.81	0.02	0.53	21,640	3.78	3.93	3.78	3.97	0.79	-0.52
4511	2021-05-21	3.79	0.12	3.27	168,893	3.85	4.21	3.70	13.25	-1.56	-0.26
4510	2021-05-20	3.67	0.16	4.56	258,056	3.54	3.93	3.54	11.02	3.67	4.90
4509	2021-05-19	3.51	0.05	-1.40	10,676	3.56	3.56	3.45	3.09	-1.40	0.85
4508	2021-05-18	3.56	0.13	3.79	21,000	3.46	3.57	3.44	3.76	2.89	0.00
4507	2021-05-17	3.43	0.08	-2.28	5,713	3.40	3.52	3.40	3.53	0.88	0.87
4506	2021-05-14	3.51	0.07	2.03	3,517	3.48	3.56	3.43	3.74	0.86	-3.13
4505	2021-05-13	3.44	0.01	0.29	9,137	3.50	3.54	3.40	4.00	-1.71	1.16
4504	2021-05-12	3.43	0.27	-7.30	33,205	3.44	3.67	3.39	8.14	-0.29	2.04
4503	2021-05-11	3.70	0.02	0.54	14,545	3.74	3.74	3.56	4.81	-1.07	-7.03
4502	2021-05-10	3.68	0.06	1.66	17,978	3.75	3.75	3.65	2.67	-1.87	1.63
4501	2021-05-07	3.62	0.12	3.43	10,049	3.50	3.63	3.50	3.71	3.43	3.59
4500	2021-05-06	3.50	0.06	-1.69	4,471	3.49	3.60	3.44	4.58	0.29	0.00
4499	2021-05-05	3.56	0.05	1.42	8,840	3.52	3.56	3.49	1.99	1.14	-1.97
4498	2021-05-04	3.51	0.17	-4.62	46,684	3.70	3.70	3.42	7.57	-5.14	0.28
4497	2021-05-03	3.68	0.00	0.00	33,206	3.70	3.88	3.66	5.95	-0.54	0.54
4496	2021-04-30	3.68	0.08	-2.13	15,688	3.71	3.71	3.64	1.89	-0.81	0.54
4495	2021-04-29	3.76	0.06	1.62	23,820	3.71	3.78	3.66	3.23	1.35	-1.33
4494	2021-04-28	3.70	0.00	0.00	5,107	3.70	3.73	3.69	1.08	0.00	0.27
4493	2021-04-27	3.70	0.04	-1.07	113,668	3.74	3.87	3.66	5.61	-1.07	0.00
4492	2021-04-26	3.74	0.14	3.89	4,940	3.64	3.75	3.64	3.02	2.75	0.00
4491	2021-04-23	3.60	0.03	0.84	28,019	3.59	3.63	3.52	3.06	0.28	1.11
4490	2021-04-22	3.57	0.01	0.28	16,945	3.51	3.62	3.49	3.70	1.71	0.56
4489	2021-04-21	3.56	0.07	-1.93	37,947	3.65	3.65	3.49	4.38	-2.47	-1.40
4488	2021-04-20	3.63	0.06	-1.63	5,561	3.71	3.71	3.62	2.43	-2.16	0.55
4487	2021-04-19	3.69	0.12	-3.15	17,510	3.76	3.77	3.67	2.66	-1.86	0.54
4486	2021-04-16	3.81	0.01	0.26	7,870	3.84	3.85	3.73	3.13	-0.78	-1.31
4485	2021-04-15	3.80	0.01	-0.26	29,091	3.88	3.95	3.77	4.64	-2.06	1.05
4484	2021-04-14	3.81	0.01	0.26	26,013	3.94	3.94	3.72	5.58	-3.30	1.84
4483	2021-04-13	3.80	0.08	-2.06	3,650	3.88	3.88	3.80	2.06	-2.06	3.68
4482	2021-04-12	3.88	0.03	0.78	40,235	4.00	4.01	3.81	5.00	-3.00	0.00
4481	2021-04-09	3.85	0.03	0.79	24,900	3.90	3.95	3.76	4.87	-1.28	3.90
4480	2021-04-08	3.82	0.10	-2.55	21,059	3.92	3.97	3.80	4.34	-2.55	2.09
4479	2021-04-07	3.92	0.02	0.51	181,781	3.83	4.00	3.77	6.01	2.35	0.00
4478	2021-04-06	3.90	0.01	-0.26	12,900	3.97	4.01	3.74	6.80	-1.76	-1.79
4477	2021-04-05	3.91	0.03	0.77	65,971	3.88	4.04	3.72	8.25	0.77	1.53
4476	2021-04-01	3.88	0.01	0.26	91,227	3.81	4.10	3.78	8.40	1.84	0.00
4475	2021-03-31	3.87	0.02	0.52	7,859	3.69	3.87	3.69	4.88	4.88	-1.55
4474	2021-03-30	3.85	0.12	3.22	8,377	3.73	3.85	3.73	3.22	3.22	-4.16
4473	2021-03-29	3.73	0.00	0.00	20,857	3.87	3.88	3.68	5.17	-3.62	0.00
4472	2021-03-26	3.73	0.11	-2.86	5,666	3.79	3.95	3.73	5.80	-1.58	3.75
4471	2021-03-25	3.84	0.08	2.13	11,573	3.80	3.98	3.58	10.53	1.05	-1.30
4470	2021-03-24	3.76	0.18	-4.57	25,724	3.93	4.07	3.74	8.40	-4.33	1.06
4469	2021-03-23	3.94	0.21	-5.06	21,840	4.10	4.11	3.90	5.12	-3.90	-0.25
4468	2021-03-22	4.15	0.18	4.53	79,109	3.95	4.30	3.94	9.11	5.06	-1.20
4467	2021-03-19	3.97	0.02	-0.50	17,683	3.90	3.99	3.86	3.33	1.79	-0.50
4466	2021-03-18	3.99	0.15	3.91	400,110	3.81	4.30	3.81	12.86	4.72	-2.26
4465	2021-03-17	3.84	0.06	-1.54	24,590	3.90	3.93	3.75	4.62	-1.54	-0.78
4464	2021-03-16	3.90	0.01	-0.26	66,566	3.91	4.05	3.85	5.12	-0.26	0.00
4463	2021-03-15	3.91	0.12	3.17	100,215	3.85	3.98	3.82	4.16	1.56	0.00
4462	2021-03-12	3.79	0.06	-1.56	38,611	3.85	3.85	3.73	3.12	-1.56	1.58
4461	2021-03-11	3.85	0.13	3.49	90,982	3.73	3.98	3.68	8.04	3.22	0.00
4460	2021-03-10	3.72	0.04	-1.06	31,500	3.86	3.86	3.67	4.92	-3.63	0.27
4459	2021-03-09	3.76	0.06	1.62	111,089	3.66	3.90	3.59	8.47	2.73	2.66
4458	2021-03-08	3.70	0.22	6.32	462,844	3.44	3.86	3.33	15.41	7.56	-1.08
4457	2021-03-05	3.48	0.02	-0.57	267,359	3.61	3.61	3.02	16.34	-3.60	-1.15
4456	2021-03-04	3.50	0.46	-11.62	249,149	3.95	4.02	3.41	15.44	-11.39	3.14
4455	2021-03-03	3.96	0.17	-4.12	1,143,970	4.22	5.01	3.85	27.49	-6.16	-0.25

OPHC Investment Calculator

This calculator shows the potential of OPHC stock.
Just pick a start date, end date and click Calculate.

Ticker:

OPHC

Date start:

2003-06-23 open

Date end:

2023-02-23 close

Duration:

19 years 250 days

Trading days:

4,953

There are no history of "OPHC" dividends

BUY

Your initial investment on 2003-06-23 open

1,000.00

Shares bought: 0.81

Stock price: 1,237.34

SELL

Value on 2023-02-23 close

3.11

NET: -996.89

ROI: -99.69% (0.00x)

Annualised: -25.42% (0.75x)

Stock price: 3.85

Duration: 19 years 250 days

Trading days: 4,953

Click here to calculate the HIGHEST and LOWEST values of your investment.

OPHC Monthly statistics

This section shows monthly performance of OPHC stock.
There are 237 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	4.26 2023-02-01	3.82 2023-02-22	4.13 2023-02-01	3.85 2023-02-23	-6.78	3.15	-7.51
2023 January	19	4.38 2023-01-05	4.08 2023-01-03	4.08 2023-01-03	4.13 2023-01-31	1.23	7.35	0.00
2022 December	21	4.45 2022-12-09	3.83 2022-12-30	4.38 2022-12-01	4.09 2022-12-30	-6.62	1.60	-12.56
2022 November	21	4.80 2022-11-16	4.28 2022-11-01	4.38 2022-11-01	4.45 2022-11-30	1.60	9.59	-2.28
2022 October	21	4.49 2022-10-31	4.07 2022-10-03	4.07 2022-10-03	4.26 2022-10-31	4.67	10.32	0.00
2022 September	21	4.26 2022-09-06	3.84 2022-09-22	4.15 2022-09-01	4.07 2022-09-30	-1.93	2.65	-7.47
2022 August	23	4.45 2022-08-24	3.62 2022-08-04	3.72 2022-08-01	4.15 2022-08-31	11.56	19.62	-2.69
2022 July	20	4.01 2022-07-01	3.33 2022-07-21	3.93 2022-07-01	3.80 2022-07-29	-3.31	2.04	-15.27
2022 June	21	4.45 2022-06-07	3.83 2022-06-23	4.20 2022-06-01	4.00 2022-06-30	-4.76	5.95	-8.81
2022 May	21	4.38 2022-05-27	3.75 2022-05-26	4.10 2022-05-02	4.30 2022-05-31	4.88	6.83	-8.54
2022 April	21	4.47 2022-04-29	3.93 2022-04-06	4.10 2022-04-01	4.10 2022-04-29	0.00	9.02	-4.15
2022 March	23	4.50 2022-03-10	3.90 2022-03-10	4.01 2022-03-01	4.21 2022-03-31	4.99	12.22	-2.74
2022 February	20	5.38 2022-02-01	4.00 2022-02-24	4.00 2022-02-01	4.04 2022-02-28	1.00	34.50	0.00
2022 January	20	4.40 2022-01-18	3.91 2022-01-27	4.15 2022-01-03	4.00 2022-01-31	-3.61	6.02	-5.78
2021 December	22	4.60 2021-12-17	3.85 2021-12-30	4.13 2021-12-01	3.93 2021-12-31	-4.84	11.38	-6.78
2021 November	21	6.24 2021-11-09	3.75 2021-11-26	5.20 2021-11-01	4.20 2021-11-30	-19.23	20.00	-27.88
2021 October	21	6.22 2021-10-21	4.97 2021-10-06	5.17 2021-10-01	5.25 2021-10-29	1.55	20.31	-3.87
2021 September	21	5.27 2021-09-24	4.51 2021-09-17	4.90 2021-09-01	5.18 2021-09-30	5.71	7.55	-7.96
2021 August	22	6.91 2021-08-02	4.71 2021-08-30	6.85 2021-08-02	5.01 2021-08-31	-26.86	0.88	-31.24
2021 July	21	7.27 2021-07-23	4.75 2021-07-01	4.80 2021-07-01	6.91 2021-07-30	43.96	51.46	-1.04
2021 June	22	5.50 2021-06-11	3.75 2021-06-01	3.79 2021-06-01	4.82 2021-06-30	27.18	45.12	-1.06
2021 May	20	4.21 2021-05-21	3.39 2021-05-12	3.70 2021-05-03	3.72 2021-05-28	0.54	13.78	-8.38
2021 April	21	4.10 2021-04-01	3.49 2021-04-22	3.81 2021-04-01	3.68 2021-04-30	-3.41	7.61	-8.40
2021 March	23	5.01 2021-03-03	3.02 2021-03-05	3.80 2021-03-01	3.87 2021-03-31	1.84	31.84	-20.53
2021 February	19	4.84 2021-02-18	3.50 2021-02-01	3.69 2021-02-01	3.75 2021-02-26	1.63	31.17	-5.15
2021 January	19	4.15 2021-01-29	3.26 2021-01-06	3.42 2021-01-04	3.66 2021-01-29	7.02	21.35	-4.68
2020 December	22	3.97 2020-12-24	2.80 2020-12-15	3.10 2020-12-01	3.37 2020-12-31	8.71	28.06	-9.68
2020 November	20	3.49 2020-11-24	2.66 2020-11-02	2.78 2020-11-02	3.14 2020-11-30	12.95	25.54	-4.32
2020 October	22	3.23 2020-10-22	2.50 2020-10-01	2.70 2020-10-01	2.66 2020-10-30	-1.48	19.63	-7.41
2020 September	21	3.59 2020-09-25	2.30 2020-09-14	2.60 2020-09-01	2.72 2020-09-30	4.62	38.08	-11.54
2020 August	21	3.65 2020-08-07	2.32 2020-08-03	2.35 2020-08-03	2.79 2020-08-31	18.72	55.32	-1.28
2020 July	22	2.70 2020-07-31	2.10 2020-07-15	2.31 2020-07-01	2.34 2020-07-31	1.30	16.88	-9.09
2020 June	22	5.40 2020-06-17	1.80 2020-06-04	1.85 2020-06-01	2.44 2020-06-30	31.89	191.89	-2.70
2020 May	20	2.26 2020-05-01	1.68 2020-05-05	2.23 2020-05-01	1.87 2020-05-29	-16.14	1.35	-24.66
2020 April	21	2.74 2020-04-01	2.17 2020-04-30	2.63 2020-04-01	2.18 2020-04-30	-17.11	4.18	-17.49
2020 March	22	3.52 2020-03-11	2.42 2020-03-24	2.95 2020-03-02	2.49 2020-03-31	-15.59	19.32	-17.97
2020 February	19	3.45 2020-02-26	2.75 2020-02-10	2.95 2020-02-03	2.83 2020-02-28	-4.07	16.95	-6.78
2020 January	21	3.20 2020-01-24	2.75 2020-01-06	2.90 2020-01-02	2.95 2020-01-31	1.72	10.34	-5.17
2019 December	21	3.20 2019-12-18	2.75 2019-12-11	2.77 2019-12-02	2.77 2019-12-31	0.00	15.52	-0.72
2019 November	20	3.28 2019-11-04	2.76 2019-11-29	3.20 2019-11-01	2.78 2019-11-29	-13.13	2.50	-13.75
2019 October	23	3.50 2019-10-24	2.80 2019-10-16	2.98 2019-10-01	2.88 2019-10-31	-3.36	17.45	-6.04
2019 September	20	4.91 2019-09-20	2.55 2019-09-09	2.92 2019-09-03	2.99 2019-09-30	2.40	68.15	-12.67
2019 August	22	3.32 2019-08-02	2.12 2019-08-16	3.14 2019-08-01	2.90 2019-08-30	-7.64	5.73	-32.48
2019 July	22	3.70 2019-07-12	2.98 2019-07-30	3.50 2019-07-01	3.48 2019-07-31	-0.57	5.71	-14.86
2019 June	20	4.07 2019-06-17	3.31 2019-06-28	3.40 2019-06-03	3.50 2019-06-28	2.94	19.71	-2.65
2019 May	22	4.24 2019-05-30	3.04 2019-05-30	4.03 2019-05-01	4.05 2019-05-31	0.50	5.21	-24.57
2019 April	21	4.43 2019-04-02	3.58 2019-04-29	3.87 2019-04-01	3.84 2019-04-30	-0.78	14.47	-7.49
2019 March	21	5.06 2019-03-27	3.49 2019-03-05	3.66 2019-03-01	3.95 2019-03-29	7.92	38.25	-4.64
2019 February	19	4.67 2019-02-14	3.50 2019-02-01	3.50 2019-02-01	4.02 2019-02-28	14.86	33.43	0.00
2019 January	21	4.58 2019-01-10	2.15 2019-01-16	3.00 2019-01-02	3.50 2019-01-31	16.67	52.67	-28.33
2018 December	19	4.13 2018-12-07	2.70 2018-12-21	3.90 2018-12-03	3.00 2018-12-31	-23.08	5.90	-30.77
2018 November	21	5.28 2018-11-13	3.88 2018-11-30	4.60 2018-11-01	3.88 2018-11-30	-15.65	14.78	-15.65
2018 October	23	5.94 2018-10-22	3.91 2018-10-24	5.02 2018-10-01	4.62 2018-10-31	-7.97	18.33	-22.11
2018 September	19	5.50 2018-09-10	4.88 2018-09-25	5.08 2018-09-04	5.08 2018-09-28	0.00	8.27	-3.94
2018 August	23	6.49 2018-08-09	4.59 2018-08-01	5.00 2018-08-01	4.92 2018-08-31	-1.60	29.80	-8.20
2018 July	21	5.40 2018-07-16	4.53 2018-07-31	4.68 2018-07-02	4.91 2018-07-31	4.91	15.38	-3.21
2018 June	21	5.67 2018-06-22	4.50 2018-06-29	5.34 2018-06-01	4.50 2018-06-29	-15.73	6.18	-15.73
2018 May	22	7.18 2018-05-17	4.10 2018-05-02	4.53 2018-05-01	5.59 2018-05-31	23.40	58.50	-9.49
2018 April	21	5.80 2018-04-30	4.15 2018-04-02	4.15 2018-04-02	4.53 2018-04-30	9.16	39.76	0.00
2018 March	21	5.97 2018-03-15	3.84 2018-03-01	3.90 2018-03-01	4.23 2018-03-29	8.46	53.08	-1.54
2018 February	19	5.11 2018-02-05	3.51 2018-02-20	4.93 2018-02-01	3.78 2018-02-28	-23.33	3.65	-28.80
2018 January	21	6.75 2018-01-24	4.65 2018-01-08	4.91 2018-01-02	4.82 2018-01-31	-1.83	37.47	-5.30
2017 December	20	6.74 2017-12-05	4.34 2017-12-07	6.21 2017-12-01	4.70 2017-12-29	-24.32	8.53	-30.11
2017 November	21	13.96 2017-11-16	1.86 2017-11-08	1.89 2017-11-01	6.22 2017-11-30	229.10	638.62	-1.59
2017 October	22	2.17 2017-10-04	1.85 2017-10-23	2.08 2017-10-02	1.89 2017-10-31	-9.13	4.33	-11.06
2017 September	20	2.36 2017-09-15	1.97 2017-09-28	2.20 2017-09-01	2.08 2017-09-29	-5.45	7.27	-10.45
2017 August	23	3.00 2017-08-01	2.16 2017-08-31	3.00 2017-08-01	2.26 2017-08-31	-24.67	0.00	-28.00
2017 July	20	3.47 2017-07-21	2.39 2017-07-28	2.98 2017-07-03	3.00 2017-07-31	0.67	16.44	-19.80
2017 June	22	3.20 2017-06-22	2.41 2017-06-01	2.41 2017-06-01	2.99 2017-06-30	24.07	32.78	0.00
2017 May	22	3.30 2017-05-23	2.34 2017-05-30	2.97 2017-05-01	2.42 2017-05-31	-18.52	11.11	-21.21
2017 April	19	3.40 2017-04-07	2.11 2017-04-18	3.00 2017-04-03	3.00 2017-04-28	0.00	13.33	-29.67
2017 March	23	4.14 2017-03-01	2.91 2017-03-29	4.14 2017-03-01	3.15 2017-03-31	-23.91	0.00	-29.71
2017 February	19	4.20 2017-02-22	3.62 2017-02-16	3.94 2017-02-01	4.14 2017-02-28	5.08	6.60	-8.12
2017 January	20	5.94 2017-01-17	3.52 2017-01-12	3.71 2017-01-03	3.88 2017-01-31	4.58	60.11	-5.12
2016 December	21	4.80 2016-12-20	3.25 2016-12-29	3.61 2016-12-01	3.78 2016-12-30	4.71	32.96	-9.97
2016 November	21	5.21 2016-11-15	3.44 2016-11-11	3.90 2016-11-01	3.85 2016-11-30	-1.28	33.59	-11.79
2016 October	21	5.00 2016-10-05	3.66 2016-10-18	4.75 2016-10-03	3.90 2016-10-31	-17.89	5.26	-22.95
2016 September	21	6.45 2016-09-16	4.05 2016-09-06	4.22 2016-09-01	4.75 2016-09-30	12.56	52.84	-4.03
2016 August	23	5.98 2016-08-04	3.52 2016-08-09	3.64 2016-08-01	4.22 2016-08-31	15.93	64.29	-3.30
2016 July	20	4.40 2016-07-26	3.64 2016-07-29	3.75 2016-07-01	3.64 2016-07-29	-2.93	17.33	-2.93
2016 June	22	4.59 2016-06-13	3.75 2016-06-30	4.00 2016-06-01	3.75 2016-06-30	-6.25	14.75	-6.25
2016 May	21	5.60 2016-05-04	3.52 2016-05-26	3.99 2016-05-02	4.00 2016-05-31	0.25	40.35	-11.78
2016 April	21	5.17 2016-04-01	3.77 2016-04-13	4.70 2016-04-01	3.86 2016-04-29	-17.87	10.00	-19.79
2016 March	22	5.04 2016-03-18	4.15 2016-03-04	4.32 2016-03-01	4.67 2016-03-31	8.10	16.67	-3.94
2016 February	20	5.35 2016-02-11	3.52 2016-02-01	3.80 2016-02-01	4.32 2016-02-29	13.68	40.79	-7.37
2016 January	19	8.13 2016-01-12	3.61 2016-01-29	3.80 2016-01-04	3.61 2016-01-29	-5.00	113.95	-5.00
2015 December	22	5.50 2015-12-16	2.50 2015-12-29	4.80 2015-12-01	3.70 2015-12-31	-22.92	14.58	-47.92
2015 November	20	7.70 2015-11-16	3.60 2015-11-23	7.60 2015-11-02	5.50 2015-11-30	-27.63	1.32	-52.63
2015 October	22	11.00 2015-10-05	4.10 2015-10-14	10.80 2015-10-01	7.10 2015-10-30	-34.26	1.85	-62.04
2015 September	21	23.10 2015-09-18	8.50 2015-09-14	8.50 2015-09-01	10.70 2015-09-30	25.88	171.76	0.00
2015 August	21	12.80 2015-08-07	8.50 2015-08-31	9.90 2015-08-03	8.60 2015-08-31	-13.13	29.29	-14.14
2015 July	22	11.00 2015-07-08	9.50 2015-07-24	10.00 2015-07-01	9.90 2015-07-31	-1.00	10.00	-5.00
2015 June	22	11.00 2015-06-16	8.70 2015-06-30	10.10 2015-06-01	9.90 2015-06-30	-1.98	8.91	-13.86
2015 May	20	11.90 2015-05-22	8.40 2015-05-08	11.00 2015-05-01	10.60 2015-05-29	-3.64	8.18	-23.64
2015 April	21	12.10 2015-04-28	8.40 2015-04-21	9.20 2015-04-01	11.00 2015-04-30	19.57	31.52	-8.70
2015 March	22	10.40 2015-03-19	8.00 2015-03-30	9.70 2015-03-02	8.90 2015-03-31	-8.25	7.22	-17.53
2015 February	19	11.00 2015-02-17	9.40 2015-02-10	10.80 2015-02-02	10.00 2015-02-27	-7.41	1.85	-12.96
2015 January	20	10.80 2015-01-30	8.80 2015-01-16	9.50 2015-01-02	9.90 2015-01-30	4.21	13.68	-7.37
2014 December	22	13.00 2014-12-05	9.40 2014-12-31	10.50 2014-12-01	10.50 2014-12-31	0.00	23.81	-10.48
2014 November	19	12.50 2014-11-18	9.00 2014-11-14	10.00 2014-11-03	10.50 2014-11-28	5.00	25.00	-10.00
2014 October	23	13.40 2014-10-16	5.70 2014-10-30	13.00 2014-10-01	9.70 2014-10-31	-25.38	3.08	-56.15
2014 September	21	15.00 2014-09-11	12.20 2014-09-29	12.80 2014-09-02	12.80 2014-09-30	0.00	17.19	-4.69
2014 August	21	15.20 2014-08-18	12.50 2014-08-25	14.50 2014-08-01	13.50 2014-08-29	-6.90	4.83	-13.79
2014 July	22	16.00 2014-07-24	12.00 2014-07-14	12.60 2014-07-01	14.50 2014-07-31	15.08	26.98	-4.76
2014 June	21	14.30 2014-06-25	12.00 2014-06-18	13.80 2014-06-02	12.60 2014-06-30	-8.70	3.62	-13.04
2014 May	21	14.30 2014-05-23	12.10 2014-05-02	12.80 2014-05-01	13.80 2014-05-30	7.81	11.72	-5.47
2014 April	21	13.80 2014-04-24	11.00 2014-04-28	11.10 2014-04-01	12.30 2014-04-30	10.81	24.32	-0.90
2014 March	21	14.50 2014-03-03	10.40 2014-03-31	14.50 2014-03-03	11.20 2014-03-31	-22.76	0.00	-28.28
2014 February	19	15.80 2014-02-07	13.00 2014-02-14	13.80 2014-02-03	14.70 2014-02-28	6.52	14.49	-5.80
2014 January	21	18.00 2014-01-08	13.20 2014-01-14	14.80 2014-01-02	14.50 2014-01-31	-2.03	21.62	-10.81
2013 December	21	17.10 2013-12-31	11.50 2013-12-05	14.30 2013-12-02	15.00 2013-12-31	4.90	19.58	-19.58
2013 November	20	15.50 2013-11-29	11.10 2013-11-25	15.00 2013-11-01	15.00 2013-11-29	0.00	3.33	-26.00
2013 October	23	15.80 2013-10-02	13.80 2013-10-04	15.80 2013-10-01	15.00 2013-10-31	-5.06	0.00	-12.66
2013 September	20	16.20 2013-09-25	13.90 2013-09-10	15.00 2013-09-03	15.80 2013-09-30	5.33	8.00	-7.33
2013 August	22	16.10 2013-08-02	14.00 2013-08-14	15.70 2013-08-01	15.40 2013-08-30	-1.91	2.55	-10.83
2013 July	22	16.00 2013-07-05	13.50 2013-07-02	15.50 2013-07-01	15.80 2013-07-31	1.94	3.23	-12.90
2013 June	20	18.20 2013-06-04	12.60 2013-06-26	16.00 2013-06-03	15.50 2013-06-28	-3.13	13.75	-21.25
2013 May	22	18.40 2013-05-21	14.40 2013-05-10	16.80 2013-05-01	16.00 2013-05-31	-4.76	9.52	-14.29
2013 April	22	19.60 2013-04-08	14.40 2013-04-22	19.60 2013-04-01	16.40 2013-04-30	-16.33	0.00	-26.53
2013 March	20	21.20 2013-03-19	18.00 2013-03-11	19.60 2013-03-01	19.20 2013-03-28	-2.04	8.16	-8.16
2013 February	19	22.40 2013-02-25	18.80 2013-02-14	21.60 2013-02-01	20.00 2013-02-28	-7.41	3.70	-12.96
2013 January	21	35.20 2013-01-25	18.00 2013-01-03	20.80 2013-01-02	20.80 2013-01-31	0.00	69.23	-13.46
2012 December	20	22.80 2012-12-31	18.00 2012-12-04	21.20 2012-12-03	19.60 2012-12-31	-7.55	7.55	-15.09
2012 November	21	23.60 2012-11-15	16.40 2012-11-08	17.60 2012-11-01	21.20 2012-11-30	20.45	34.09	-6.82
2012 October	21	27.20 2012-10-04	16.40 2012-10-25	25.20 2012-10-01	17.60 2012-10-31	-30.16	7.94	-34.92
2012 September	19	28.00 2012-09-25	18.40 2012-09-17	21.60 2012-09-04	24.40 2012-09-28	12.96	29.63	-14.81
2012 August	23	29.60 2012-08-17	16.00 2012-08-15	19.20 2012-08-01	21.60 2012-08-31	12.50	54.17	-16.67
2012 July	21	27.20 2012-07-10	18.00 2012-07-23	25.60 2012-07-02	19.20 2012-07-31	-25.00	6.25	-29.69
2012 June	21	33.60 2012-06-11	25.60 2012-06-29	25.60 2012-06-01	25.60 2012-06-29	0.00	31.25	0.00
2012 May	22	101.60 2012-05-01	22.40 2012-05-24	101.60 2012-05-01	27.20 2012-05-31	-73.23	0.00	-77.95
2012 April	20	150.00 2012-04-16	54.40 2012-04-10	129.60 2012-04-02	101.20 2012-04-30	-21.91	15.74	-58.02
2012 March	22	217.20 2012-03-29	28.40 2012-03-23	30.80 2012-03-01	140.80 2012-03-30	357.14	605.19	-7.79
2012 February	20	33.20 2012-02-21	24.80 2012-02-03	28.00 2012-02-01	30.80 2012-02-29	10.00	18.57	-11.43
2012 January	20	30.00 2012-01-30	15.20 2012-01-10	25.60 2012-01-03	28.00 2012-01-31	9.38	17.19	-40.63
2011 December	21	28.00 2011-12-23	15.60 2011-12-30	20.00 2011-12-01	20.00 2011-12-30	0.00	40.00	-22.00
2011 November	21	32.00 2011-11-08	18.00 2011-11-30	25.60 2011-11-01	21.60 2011-11-30	-15.63	25.00	-29.69
2011 October	21	30.40 2011-10-06	17.20 2011-10-14	27.20 2011-10-03	23.20 2011-10-31	-14.71	11.76	-36.76
2011 September	21	40.00 2011-09-08	25.20 2011-09-13	32.80 2011-09-01	30.40 2011-09-30	-7.32	21.95	-23.17
2011 August	23	48.80 2011-08-01	24.00 2011-08-22	48.80 2011-08-01	26.80 2011-08-31	-45.08	0.00	-50.82
2011 July	20	65.20 2011-07-25	28.00 2011-07-06	37.60 2011-07-01	48.00 2011-07-29	27.66	73.40	-25.53
2011 June	22	80.00 2011-06-02	20.80 2011-06-17	69.20 2011-06-01	38.00 2011-06-30	-45.09	15.61	-69.94
2011 May	21	106.40 2011-05-05	70.80 2011-05-26	88.00 2011-05-02	72.00 2011-05-31	-18.18	20.91	-19.55
2011 April	20	185.60 2011-04-05	79.60 2011-04-05	90.00 2011-04-01	88.00 2011-04-29	-2.22	106.22	-11.56
2011 March	23	117.60 2011-03-09	80.40 2011-03-30	97.20 2011-03-01	84.00 2011-03-31	-13.58	20.99	-17.28
2011 February	19	142.00 2011-02-01	96.00 2011-02-23	135.60 2011-02-01	97.20 2011-02-28	-28.32	4.72	-29.20
2011 January	20	204.00 2011-01-05	112.00 2011-01-31	198.40 2011-01-03	144.00 2011-01-31	-27.42	2.82	-43.55
2010 December	22	220.80 2010-12-23	90.00 2010-12-20	200.00 2010-12-01	198.40 2010-12-31	-0.80	10.40	-55.00
2010 November	21	259.60 2010-11-30	70.00 2010-11-24	91.20 2010-11-01	186.40 2010-11-30	104.39	184.65	-23.25
2010 October	21	144.00 2010-10-11	80.00 2010-10-14	140.80 2010-10-01	91.20 2010-10-29	-35.23	2.27	-43.18
2010 September	21	156.80 2010-09-23	65.60 2010-09-02	76.80 2010-09-01	140.80 2010-09-30	83.33	104.17	-14.58
2010 August	22	118.40 2010-08-02	60.80 2010-08-25	118.40 2010-08-02	76.80 2010-08-31	-35.14	0.00	-48.65
2010 July	21	137.60 2010-07-30	52.80 2010-07-07	80.00 2010-07-01	118.40 2010-07-30	48.00	72.00	-34.00
2010 June	22	128.00 2010-06-02	56.00 2010-06-22	128.00 2010-06-01	80.00 2010-06-30	-37.50	0.00	-56.25
2010 May	20	259.20 2010-05-03	107.20 2010-05-20	201.60 2010-05-03	128.00 2010-05-28	-36.51	28.57	-46.83
2010 April	21	291.20 2010-04-27	116.80 2010-04-21	131.20 2010-04-01	192.00 2010-04-30	46.34	121.95	-10.98
2010 March	23	222.40 2010-03-02	134.40 2010-03-29	190.40 2010-03-01	137.60 2010-03-31	-27.73	16.81	-29.41
2010 February	19	259.20 2010-02-01	168.00 2010-02-19	259.20 2010-02-01	176.00 2010-02-26	-32.10	0.00	-35.19
2010 January	19	440.00 2010-01-04	208.00 2010-01-19	427.20 2010-01-04	259.20 2010-01-29	-39.33	3.00	-51.31
2009 December	22	360.00 2009-12-28	200.00 2009-12-03	348.80 2009-12-01	347.20 2009-12-31	-0.46	3.21	-42.66
2009 November	20	444.80 2009-11-02	326.40 2009-11-03	443.20 2009-11-02	416.00 2009-11-30	-6.14	0.36	-26.35
2009 October	22	504.00 2009-10-27	424.00 2009-10-30	481.60 2009-10-01	430.40 2009-10-30	-10.63	4.65	-11.96
2009 September	21	560.00 2009-09-04	432.00 2009-09-17	560.00 2009-09-01	496.00 2009-09-30	-11.43	0.00	-22.86
2009 August	21	640.00 2009-08-11	532.80 2009-08-20	624.00 2009-08-03	560.00 2009-08-31	-10.26	2.56	-14.62
2009 July	22	800.00 2009-07-09	571.20 2009-07-17	720.00 2009-07-01	624.00 2009-07-31	-13.33	11.11	-20.67
2009 June	22	958.40 2009-06-10	571.20 2009-06-16	609.52 2009-06-01	720.00 2009-06-30	18.13	57.24	-6.29
2009 May	20	647.62 2009-05-07	534.86 2009-05-28	647.62 2009-05-01	609.52 2009-05-29	-5.88	0.00	-17.41
2009 April	21	647.62 2009-04-30	452.57 2009-04-14	644.57 2009-04-01	647.62 2009-04-30	0.47	0.47	-29.79
2009 March	22	647.62 2009-03-26	548.57 2009-03-17	571.43 2009-03-02	644.57 2009-03-31	12.80	13.33	-4.00
2009 February	19	746.67 2009-02-06	484.57 2009-02-06	595.81 2009-02-02	684.19 2009-02-27	14.83	25.32	-18.67
2009 January	20	853.33 2009-01-09	533.33 2009-01-07	650.67 2009-01-02	595.81 2009-01-30	-8.43	31.15	-18.03
2008 December	22	851.81 2008-12-22	469.33 2008-12-30	742.10 2008-12-01	761.90 2008-12-31	2.67	14.78	-36.76
2008 November	19	761.90 2008-11-03	571.43 2008-11-21	661.33 2008-11-03	742.10 2008-11-28	12.21	15.21	-13.59
2008 October	23	914.29 2008-10-01	591.24 2008-10-22	822.86 2008-10-01	784.76 2008-10-31	-4.63	11.11	-28.15
2008 September	21	1,219.05 2008-09-19	585.14 2008-09-30	975.24 2008-09-02	821.33 2008-09-30	-15.78	25.00	-40.00
2008 August	21	1,142.86 2008-08-22	929.52 2008-08-27	1,062.10 2008-08-01	975.24 2008-08-29	-8.18	7.60	-12.48
2008 July	22	1,220.57 2008-07-09	914.29 2008-07-18	1,220.57 2008-07-01	1,083.43 2008-07-31	-11.24	0.00	-25.09
2008 June	21	1,424.76 2008-06-26	1,121.52 2008-06-27	1,233.56 2008-06-02	1,220.57 2008-06-30	-1.05	15.50	-9.08
2008 May	21	1,371.43 2008-05-05	1,102.95 2008-05-01	1,102.95 2008-05-01	1,161.00 2008-05-30	5.26	24.34	0.00
2008 April	22	1,265.49 2008-04-18	979.59 2008-04-30	1,233.56 2008-04-01	1,123.27 2008-04-30	-8.94	2.59	-20.59
2008 March	20	1,306.12 2008-03-31	1,178.41 2008-03-20	1,197.28 2008-03-03	1,306.12 2008-03-31	9.09	9.09	-1.58
2008 February	20	1,300.32 2008-02-29	1,204.54 2008-02-29	1,290.16 2008-02-01	1,204.54 2008-02-29	-6.64	0.79	-6.64
2008 January	21	1,409.16 2008-01-24	748.84 2008-01-04	1,161.00 2008-01-02	1,290.16 2008-01-31	11.12	21.37	-35.50
2007 December	20	1,233.56 2007-12-03	944.76 2007-12-20	1,232.11 2007-12-03	1,161.00 2007-12-31	-5.77	0.12	-23.32
2007 November	21	1,229.21 2007-11-30	1,113.11 2007-11-29	1,197.28 2007-11-01	1,229.21 2007-11-30	2.67	2.67	-7.03
2007 October	23	1,306.12 2007-10-11	1,162.45 2007-10-05	1,191.47 2007-10-01	1,197.28 2007-10-31	0.49	9.62	-2.44
2007 September	19	1,285.80 2007-09-18	1,191.47 2007-09-28	1,284.35 2007-09-04	1,191.47 2007-09-28	-7.23	0.11	-7.23
2007 August	23	1,306.12 2007-08-30	927.35 2007-08-07	1,223.40 2007-08-01	1,284.35 2007-08-31	4.98	6.76	-24.20
2007 July	21	1,474.47 2007-07-03	1,172.61 2007-07-30	1,323.54 2007-07-02	1,223.40 2007-07-31	-7.57	11.40	-11.40
2007 June	21	1,523.81 2007-06-27	1,246.69 2007-06-06	1,313.03 2007-06-01	1,323.54 2007-06-29	0.80	16.05	-5.05
2007 May	22	1,382.14 2007-05-01	1,174.82 2007-05-15	1,382.14 2007-05-01	1,278.48 2007-05-31	-7.50	0.00	-15.00
2007 April	20	1,409.78 2007-04-13	1,257.75 2007-04-27	1,409.78 2007-04-02	1,259.13 2007-04-30	-10.69	0.00	-10.78
2007 March	22	1,451.25 2007-03-28	1,122.30 2007-03-14	1,413.93 2007-03-01	1,416.69 2007-03-30	0.20	2.64	-20.63
2007 February	19	1,471.98 2007-02-01	1,254.98 2007-02-09	1,471.98 2007-02-01	1,413.93 2007-02-28	-3.94	0.00	-14.74
2007 January	20	1,796.78 2007-01-05	1,340.68 2007-01-22	1,565.96 2007-01-03	1,471.98 2007-01-31	-6.00	14.74	-14.39
2006 December	20	1,532.79 2006-12-13	1,430.52 2006-12-21	1,465.07 2006-12-01	1,451.25 2006-12-29	-0.94	4.62	-2.36
2006 November	21	1,514.83 2006-11-27	1,444.34 2006-11-07	1,478.89 2006-11-01	1,465.07 2006-11-30	-0.93	2.43	-2.34
2006 October	22	1,579.79 2006-10-24	1,478.89 2006-10-23	1,520.35 2006-10-02	1,516.21 2006-10-31	-0.27	3.91	-2.73
2006 September	20	1,662.71 2006-09-14	1,361.41 2006-09-22	1,589.46 2006-09-01	1,513.44 2006-09-29	-4.78	4.61	-14.35
2006 August	23	1,803.69 2006-08-15	1,518.97 2006-08-23	1,803.69 2006-08-01	1,589.46 2006-08-31	-11.88	0.00	-15.79
2006 July	20	1,805.08 2006-07-26	1,698.65 2006-07-17	1,762.23 2006-07-03	1,803.69 2006-07-31	2.35	2.43	-3.61
2006 June	22	1,789.87 2006-06-26	1,603.28 2006-06-23	1,664.10 2006-06-01	1,762.23 2006-06-30	5.90	7.56	-3.65
2006 May	22	2,071.83 2006-05-15	1,592.23 2006-05-23	1,783.62 2006-05-01	1,665.48 2006-05-31	-6.62	16.16	-10.73
2006 April	19	1,711.22 2006-04-28	1,480.86 2006-04-10	1,480.86 2006-04-03	1,711.22 2006-04-28	15.56	15.56	0.00
2006 March	23	1,526.94 2006-03-23	1,250.51 2006-03-06	1,507.19 2006-03-01	1,480.86 2006-03-31	-1.75	1.31	-17.03
2006 February	19	1,507.19 2006-02-28	1,449.27 2006-02-01	1,449.27 2006-02-01	1,507.19 2006-02-28	4.00	4.00	0.00
2006 January	20	1,525.62 2006-01-30	1,322.91 2006-01-20	1,346.60 2006-01-03	1,512.46 2006-01-31	12.32	13.29	-1.76
2005 December	21	1,355.81 2005-12-05	1,303.16 2005-12-02	1,316.32 2005-12-01	1,346.60 2005-12-30	2.30	3.00	-1.00
2005 November	21	1,382.14 2005-11-22	1,317.64 2005-11-02	1,317.64 2005-11-01	1,342.65 2005-11-30	1.90	4.90	0.00
2005 October	21	1,382.14 2005-10-25	1,303.16 2005-10-04	1,303.16 2005-10-03	1,329.49 2005-10-31	2.02	6.06	0.00
2005 September	21	1,368.98 2005-09-06	1,290.00 2005-09-23	1,330.80 2005-09-01	1,303.16 2005-09-30	-2.08	2.87	-3.07
2005 August	23	1,408.47 2005-08-04	1,303.16 2005-08-10	1,391.35 2005-08-01	1,330.80 2005-08-31	-4.35	1.23	-6.34
2005 July	20	1,474.28 2005-07-28	1,355.81 2005-07-29	1,447.96 2005-07-01	1,391.35 2005-07-29	-3.91	1.82	-6.36
2005 June	22	1,447.96 2005-06-30	1,349.23 2005-06-17	1,355.81 2005-06-01	1,447.96 2005-06-30	6.80	6.80	-0.49
2005 May	21	1,579.59 2005-05-13	1,316.32 2005-05-31	1,419.00 2005-05-02	1,316.32 2005-05-31	-7.24	11.32	-7.24
2005 April	21	1,421.63 2005-04-22	1,303.16 2005-04-18	1,401.89 2005-04-01	1,322.91 2005-04-29	-5.63	1.41	-7.04
2005 March	22	1,499.29 2005-03-09	1,349.23 2005-03-22	1,421.63 2005-03-01	1,368.98 2005-03-31	-3.70	5.46	-5.09
2005 February	19	1,644.09 2005-02-04	1,362.40 2005-02-24	1,644.09 2005-02-01	1,419.00 2005-02-28	-13.69	0.00	-17.13
2005 January	20	1,777.04 2005-01-24	1,598.02 2005-01-24	1,711.22 2005-01-03	1,644.09 2005-01-31	-3.92	3.85	-6.62
2004 December	22	1,770.46 2004-12-27	1,408.47 2004-12-14	1,428.21 2004-12-01	1,730.97 2004-12-31	21.20	23.96	-1.38
2004 November	21	1,480.86 2004-11-30	1,368.98 2004-11-30	1,453.22 2004-11-01	1,434.79 2004-11-30	-1.27	1.90	-5.80
2004 October	21	1,451.91 2004-10-29	1,224.18 2004-10-13	1,415.05 2004-10-01	1,451.91 2004-10-29	2.60	2.60	-13.49
2004 September	21	1,433.48 2004-09-03	1,330.80 2004-09-09	1,382.14 2004-09-01	1,415.05 2004-09-30	2.38	3.71	-3.71
2004 August	22	1,447.96 2004-08-27	1,296.58 2004-08-04	1,382.14 2004-08-02	1,382.14 2004-08-31	0.00	4.76	-6.19
2004 July	21	1,513.77 2004-07-21	1,192.59 2004-07-23	1,349.23 2004-07-01	1,382.14 2004-07-30	2.44	12.20	-11.61
2004 June	21	1,515.09 2004-06-01	1,316.32 2004-06-30	1,515.09 2004-06-01	1,316.32 2004-06-30	-13.12	0.00	-13.12
2004 May	20	1,698.06 2004-05-20	1,321.59 2004-05-04	1,330.80 2004-05-03	1,513.77 2004-05-28	13.75	27.60	-0.69
2004 April	21	1,382.14 2004-04-21	1,179.43 2004-04-05	1,179.43 2004-04-01	1,329.49 2004-04-30	12.72	17.19	0.00
2004 March	23	1,211.02 2004-03-08	1,158.37 2004-03-15	1,207.07 2004-03-01	1,204.44 2004-03-31	-0.22	0.33	-4.03
2004 February	19	1,216.28 2004-02-10	1,139.94 2004-02-02	1,139.94 2004-02-02	1,158.37 2004-02-27	1.62	6.70	0.00
2004 January	20	1,250.51 2004-01-15	1,058.32 2004-01-07	1,118.88 2004-01-02	1,139.94 2004-01-30	1.88	11.76	-5.41
2003 December	22	1,184.69 2003-12-18	1,066.22 2003-12-29	1,079.39 2003-12-01	1,067.54 2003-12-31	-1.10	9.76	-1.22
2003 November	19	1,118.88 2003-11-21	1,079.39 2003-11-28	1,082.02 2003-11-03	1,079.39 2003-11-28	-0.24	3.41	-0.24
2003 October	23	1,211.02 2003-10-15	1,059.64 2003-10-07	1,183.38 2003-10-01	1,082.02 2003-10-31	-8.57	2.34	-10.46
2003 September	21	1,183.38 2003-09-30	1,053.06 2003-09-15	1,178.11 2003-09-02	1,183.38 2003-09-30	0.45	0.45	-10.61
2003 August	21	1,250.51 2003-08-05	1,133.35 2003-08-07	1,217.60 2003-08-01	1,178.11 2003-08-29	-3.24	2.70	-6.92
2003 July	22	1,263.67 2003-07-03	1,191.27 2003-07-15	1,263.67 2003-07-01	1,217.60 2003-07-31	-3.65	0.00	-5.73
2003 June	6	1,263.67 2003-06-30	1,237.34 2003-06-26	1,237.34 2003-06-23	1,263.67 2003-06-30	2.13	2.13	0.00

OPHC Dividends

This table shows historical dividends paid by OPHC.

There are no OPHC dividends to display.

OPHC Stock Splits

This table shows OPHC stock splits.
There were at least 7 stock splits in a history of OPHC stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		121550625	16000000000
2016-01-12	1:10	1	10	yes
2013-06-03	1:4	1	4	yes
2010-11-08	1:4	1	4	yes
2009-06-09	105:100	105	100	no
2008-06-10	105:100	105	100	no
2007-06-08	105:100	105	100	no
2006-05-09	105:100	105	100	no

OPHC Basic Information

Ticker, symbol:

OPHC
Full title:

OptimumBank Holdings Inc
First trading day:

2003-06-23
Last trading day:

2023-02-23
Total trading days:

4,954
Last close price:

3.85 (+1.01%)
Market cap:

11M
Stock Exchange:

NasdaqCM
Sector:

Finance
Industry:

Major Banks
OPHC CEO:

Timothy Terry
Full-time employees:

19
Address:

2477 E Commercial Blvd
Fort Lauderdale
FLORIDA
Description:

OptimumBank Holdings, Inc. is a bank holding company for OptimumBank, which offers a variety of community banking services to individual and corporate customers through OptimumBank. The company is headquartered in Fort Lauderdale, Florida and currently employs 17 full-time employees. The Bank provides a range of community banking services to individuals and corporate customers through over three banking offices located in Broward County, Florida. The Bank provides a range of consumer and commercial banking services to individuals and businesses. Its services include demand interest-bearing and non-interest-bearing accounts, negotiable order of withdrawal (NOW) account, money market deposit accounts, Visa debit and automated teller machine (ATM) cards, cash management, direct deposits, notary services, money orders, night depository, cashier's checks, domestic collections, drive-in tellers and banking by mail. The Bank offers Internet banking services through its Website, www.optimumbank.com. The Bank has over eight wholly owned subsidiaries primarily engaged in holding and disposing foreclosed real estate, and a subsidiary primarily engaged in managing foreclosed real estate.
Website:

http://www.optimumbank.com/
Phone number:

19547762332

Best intraday sessions of OPHC

This table shows top 100 best intraday sessions of OPHC.

Position	Date	Percentage
1	2017-11-16	192.55
2	2015-09-18	115.89
3	2012-04-11	109.15
4	2017-11-20	67.39
5	2011-07-25	57.89
6	2009-02-06	54.09
7	2010-06-22	52.78
8	2010-10-11	50.00
9	2012-03-28	50.00
10	2011-06-30	48.44
11	2010-12-06	48.01
12	2010-04-26	46.73
13	2009-04-14	42.76
14	2015-12-24	41.67
15	2011-07-06	41.43
16	2008-12-19	41.16
17	2010-12-21	40.16
18	2016-01-04	39.47
19	2012-03-27	39.34
20	2013-01-24	34.62
21	2018-05-17	34.41
22	2010-08-05	34.00
23	2019-01-16	33.83
24	2015-12-30	33.33
25	2016-08-09	33.33
26	2016-01-11	32.73
27	2008-12-16	30.67
28	2017-11-27	29.89
29	2009-12-24	29.09
30	2010-08-06	28.89
31	2016-08-04	28.33
32	2010-06-24	28.21
33	2020-06-11	27.69
34	2010-09-14	27.59
35	2012-03-29	27.04
36	2015-11-13	26.67
37	2016-11-14	26.35
38	2010-07-29	26.00
39	2010-12-23	25.94
40	2015-12-10	25.64
41	2011-04-08	25.58
42	2010-07-02	25.00
43	2011-12-05	25.00
44	2012-01-24	25.00
45	2009-06-09	24.75
46	2010-08-18	23.81
47	2010-04-23	23.81
48	2008-08-08	22.95
49	2016-12-20	22.75
50	2022-02-01	22.50
51	2010-09-23	22.50
52	2012-04-16	22.07
53	2008-07-14	21.85
54	2008-10-24	21.63
55	2011-04-04	20.90
56	2017-11-09	20.53
57	2009-09-17	20.37
58	2010-01-26	20.00
59	2013-06-04	19.86
60	2011-09-14	19.70
61	2011-04-11	19.69
62	2016-02-02	19.40
63	2008-10-27	19.31
64	2011-12-21	19.30
65	2011-04-13	19.16
66	2017-04-27	19.15
67	2019-01-04	18.71
68	2012-05-15	18.67
69	2012-06-08	18.46
70	2010-07-19	18.42
71	2011-02-14	18.33
72	2013-06-26	18.25
73	2008-12-03	18.16
74	2016-09-06	17.92
75	2017-07-28	17.92
76	2019-08-30	17.89
77	2011-11-08	17.74
78	2011-12-23	17.54
79	2015-12-09	17.50
80	2017-07-26	17.32
81	2013-11-27	17.19
82	2016-03-17	16.94
83	2011-10-06	16.92
84	2015-10-16	16.67
85	2013-12-19	16.67
86	2016-08-08	16.67
87	2011-09-15	16.42
88	2008-09-25	16.36
89	2015-03-30	16.25
90	2008-10-21	16.23
91	2011-10-31	16.00
92	2017-11-15	15.96
93	2012-08-16	15.91
94	2012-11-01	15.91
95	2011-11-01	15.63
96	2015-03-19	15.56
97	2012-01-10	15.56
98	2008-10-07	15.54
99	2009-12-31	15.43
100	2009-01-07	15.25

Worst intraday sessions of OPHC

This table shows the worst 100 intraday sessions of OPHC.

Position	Date	Percentage
1	2010-11-24	-49.66
2	2020-06-17	-44.18
3	2015-10-14	-39.77
4	2012-05-01	-35.04
5	2010-10-18	-34.12
6	2010-01-04	-31.46
7	2011-07-27	-31.01
8	2011-09-08	-30.00
9	2019-08-16	-29.80
10	2012-04-12	-29.25
11	2010-04-27	-27.81
12	2012-05-02	-27.72
13	2012-04-02	-27.47
14	2015-08-07	-27.34
15	2016-12-07	-26.88
16	2020-06-12	-26.71
17	2010-10-14	-26.67
18	2016-02-11	-25.61
19	2009-12-30	-24.11
20	2011-07-28	-24.05
21	2010-12-13	-22.83
22	2021-08-02	-22.48
23	2020-06-30	-22.04
24	2012-05-08	-21.43
25	2010-06-10	-21.43
26	2012-08-23	-21.31
27	2018-10-22	-20.62
28	2015-12-18	-20.41
29	2015-11-30	-20.29
30	2019-03-28	-20.20
31	2008-01-07	-19.79
32	2012-04-13	-19.35
33	2010-04-12	-19.19
34	2011-04-18	-18.87
35	2014-12-30	-18.80
36	2014-10-30	-18.80
37	2016-01-25	-18.67
38	2017-11-28	-18.67
39	2011-06-16	-18.60
40	2010-05-06	-18.46
41	2011-07-11	-18.18
42	2015-09-21	-18.06
43	2020-03-18	-17.16
44	2012-03-26	-16.92
45	2021-11-26	-16.80
46	2011-06-15	-16.67
47	2009-11-03	-16.67
48	2011-08-01	-16.39
49	2011-05-03	-16.22
50	2016-01-12	-16.15
51	2015-11-20	-16.13
52	2018-12-20	-16.11
53	2012-04-10	-16.05
54	2011-08-10	-16.00
55	2017-12-06	-15.89
56	2010-05-04	-15.38
57	2010-05-07	-15.38
58	2015-09-22	-15.25
59	2012-05-03	-15.22
60	2010-07-07	-14.89
61	2017-11-17	-14.87
62	2012-04-05	-14.69
63	2015-11-18	-14.67
64	2018-02-05	-14.51
65	2013-12-03	-14.49
66	2011-08-05	-14.44
67	2010-02-03	-14.07
68	2012-12-31	-14.04
69	2015-11-23	-14.00
70	2009-07-15	-13.88
71	2010-04-29	-13.82
72	2013-01-25	-13.70
73	2012-07-10	-13.64
74	2010-08-09	-13.33
75	2019-08-19	-13.19
76	2017-05-12	-13.16
77	2016-08-05	-13.16
78	2010-11-30	-13.06
79	2012-05-11	-13.04
80	2012-06-21	-12.99
81	2020-03-12	-12.92
82	2009-12-01	-12.84
83	2016-01-22	-12.79
84	2012-10-25	-12.77
85	2008-04-23	-12.77
86	2021-07-09	-12.63
87	2012-05-17	-12.50
88	2014-12-10	-12.50
89	2016-07-26	-12.50
90	2018-04-30	-12.38
91	2016-05-03	-12.34
92	2010-12-03	-12.31
93	2012-07-11	-12.28
94	2019-10-31	-12.20
95	2017-11-10	-12.13
96	2011-02-22	-12.09
97	2017-08-31	-12.06
98	2017-11-21	-11.98
99	2013-05-23	-11.63
100	2009-12-03	-11.61

Best after-hours sessions of OPHC

This table shows top 100 best after-hours sessions of OPHC.

Position	Date	Percentage
1	2010-11-23	149.72
2	2020-06-16	111.91
3	2012-03-23	83.10
4	2010-11-24	66.67
5	2010-10-15	54.55
6	2011-07-27	44.95
7	2010-11-26	37.28
8	2015-08-06	36.17
9	2019-08-16	35.85
10	2008-01-17	35.72
11	2020-06-29	34.33
12	2011-09-09	34.29
13	2016-02-10	32.10
14	2020-06-18	31.75
15	2016-12-06	28.00
16	2011-12-30	28.00
17	2011-12-20	26.67
18	2009-02-11	25.72
19	2015-09-01	25.00
20	2014-12-09	25.00
21	2015-11-25	24.44
22	2008-07-28	24.21
23	2010-04-09	23.75
24	2015-11-27	23.21
25	2011-08-24	23.08
26	2009-12-31	23.04
27	2008-07-18	22.67
28	2010-05-06	22.64
29	2011-08-31	22.39
30	2010-09-02	21.95
31	2010-08-10	21.57
32	2018-10-19	21.25
33	2011-07-06	21.21
34	2018-10-24	21.20
35	2010-02-03	20.69
36	2012-04-10	20.59
37	2011-03-07	20.33
38	2009-06-15	20.19
39	2009-06-09	20.04
40	2016-01-22	20.00
41	2009-11-23	20.00
42	2010-07-07	20.00
43	2010-09-10	20.00
44	2005-05-12	19.88
45	2007-01-04	19.81
46	2008-11-25	19.51
47	2011-05-04	19.28
48	2015-12-16	19.05
49	2015-11-17	19.05
50	2012-01-25	19.05
51	2015-09-17	18.89
52	2012-12-28	18.75
53	2008-11-17	18.69
54	2011-04-05	18.61
55	2011-07-26	17.91
56	2011-05-02	17.73
57	2011-09-07	17.65
58	2012-03-27	17.65
59	2008-11-11	17.60
60	2016-05-02	17.50
61	2020-06-11	17.27
62	2014-12-29	17.00
63	2015-08-11	16.13
64	2016-05-03	15.53
65	2019-08-20	15.45
66	2010-10-13	15.38
67	2015-12-18	15.38
68	2015-12-03	15.00
69	2017-05-22	14.74
70	2011-09-16	14.71
71	2010-02-12	14.66
72	2010-07-22	14.63
73	2016-07-06	14.63
74	2014-05-22	14.40
75	2017-11-15	14.17
76	2010-02-22	13.51
77	2012-01-05	13.46
78	2009-04-24	13.40
79	2011-06-02	13.21
80	2009-12-01	13.16
81	2012-03-26	12.96
82	2019-02-25	12.94
83	2010-09-20	12.86
84	2012-11-27	12.77
85	2017-05-04	12.74
86	2014-12-30	12.63
87	2017-05-11	12.59
88	2012-08-23	12.50
89	2015-09-29	12.12
90	2011-12-01	12.00
91	2009-06-08	12.00
92	2015-05-19	11.96
93	2020-03-18	11.95
94	2011-10-03	11.94
95	2015-12-22	11.90
96	2020-03-12	11.66
97	2008-01-22	11.62
98	2016-02-16	11.59
99	2012-05-01	11.52
100	2009-03-02	11.47

Worst after-hours sessions of OPHC

This table shows the worst 100 after-hours sessions of OPHC.

Position	Date	Percentage
1	2015-09-18	-37.66
2	2010-12-03	-33.77
3	2010-08-05	-32.84
4	2010-08-16	-30.65
5	2017-11-16	-29.09
6	2010-10-11	-27.78
7	2011-09-12	-27.55
8	2009-12-02	-27.23
9	2009-04-13	-27.21
10	2015-12-23	-26.53
11	2010-10-08	-25.00
12	2011-05-05	-24.44
13	2008-07-17	-24.24
14	2019-01-15	-24.23
15	2012-01-09	-23.73
16	2010-06-22	-23.64
17	2015-12-24	-21.57
18	2011-12-02	-21.43
19	2008-12-15	-21.05
20	2010-07-16	-20.83
21	2010-07-01	-20.00
22	2017-07-27	-20.00
23	2010-06-21	-20.00
24	2008-11-14	-19.80
25	2008-07-25	-19.06
26	2012-01-03	-18.75
27	2010-06-23	-18.75
28	2009-02-05	-18.67
29	2010-11-22	-18.64
30	2008-08-22	-18.27
31	2008-12-22	-18.25
32	2011-10-13	-18.03
33	2010-08-04	-18.03
34	2011-03-29	-17.89
35	2010-01-25	-17.68
36	2010-08-02	-17.57
37	2008-12-02	-17.45
38	2011-04-07	-17.31
39	2015-12-09	-17.02
40	2008-10-24	-16.83
41	2008-10-23	-16.83
42	2009-06-12	-16.80
43	2011-07-05	-16.67
44	2015-12-08	-16.67
45	2008-04-29	-16.65
46	2009-06-10	-16.53
47	2009-02-27	-16.48
48	2011-12-23	-16.42
49	2012-05-23	-16.42
50	2011-12-15	-16.36
51	2008-10-20	-16.33
52	2010-08-24	-16.33
53	2011-08-29	-16.25
54	2011-12-22	-16.18
55	2010-02-02	-16.15
56	2009-11-30	-16.15
57	2019-05-31	-16.05
58	2011-04-11	-15.94
59	2016-04-11	-15.93
60	2008-10-31	-15.73
61	2020-06-19	-15.68
62	2009-07-16	-15.40
63	2012-01-12	-15.38
64	2005-05-13	-15.25
65	2009-10-27	-15.24
66	2011-09-14	-15.19
67	2011-11-07	-15.07
68	2011-03-09	-14.97
69	2010-02-09	-14.96
70	2017-07-25	-14.77
71	2008-12-31	-14.60
72	2015-02-09	-14.55
73	2016-03-18	-14.48
74	2016-08-08	-14.29
75	2010-08-17	-14.29
76	2015-04-28	-14.29
77	2011-06-01	-14.04
78	2017-05-26	-13.97
79	2015-05-27	-13.89
80	2015-09-02	-13.73
81	2011-11-08	-13.70
82	2009-03-16	-13.64
83	2011-12-08	-13.56
84	2011-10-05	-13.33
85	2010-12-08	-13.20
86	2015-12-02	-13.04
87	2011-08-25	-12.94
88	2009-11-19	-12.92
89	2011-09-15	-12.82
90	2017-11-20	-12.77
91	2015-11-30	-12.73
92	2009-01-20	-12.64
93	2008-07-09	-12.61
94	2008-07-30	-12.55
95	2011-11-25	-12.50
96	2019-12-17	-12.38
97	2008-10-01	-12.33
98	2011-11-16	-12.00
99	2008-09-23	-12.00
100	2016-08-05	-11.98

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:17:17

OPHC information

Full title

OptimumBank Holdings Inc
First trading day

2003-06-23
Last trading day

2023-02-23
Total trading days

4,954
Last close price

3.85 (+1.01%)
Market cap

11M
Stock Exchange

NasdaqCM
Sector

Finance
Industry

Major Banks
OPHC CEO

Timothy Terry
Full-time employees

19
Address

2477 E Commercial Blvd
Fort Lauderdale
FLORIDA
Website

http://www.optimumbank.com/
Phone number

19547762332
Description

OptimumBank Holdings, Inc. is a bank holding company for OptimumBank, which offers a variety of community banking services to individual and corporate customers through OptimumBank. The company is headquartered in Fort Lauderdale, Florida and currently employs 17 full-time employees. The Bank provides a range of community banking services to individuals and corporate customers through over three banking offices located in Broward County, Florida. The Bank provides a range of consumer and commercial banking services to individuals and businesses. Its services include demand interest-bearing and non-interest-bearing accounts, negotiable order of withdrawal (NOW) account, money market deposit accounts, Visa debit and automated teller machine (ATM) cards, cash management, direct deposits, notary services, money orders, night depository, cashier's checks, domestic collections, drive-in tellers and banking by mail. The Bank offers Internet banking services through its Website, www.optimumbank.com. The Bank has over eight wholly owned subsidiaries primarily engaged in holding and disposing foreclosed real estate, and a subsidiary primarily engaged in managing foreclosed real estate.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

159 -- 10 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...