OPHC stock analysis of January 9, 2012

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

23.60 close price

2154 trading day

Previous trading day
2012-01-06

OPHC stock Buy and Hold Potential More info

INVESTMENT at 2012-01-09 open

OPHC open price was $23.60

1,000.00

Click to edit

HOLDING TIME

2800 trading days

11 years 48 days

TODAY'S WORTH

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

163.14

Click to edit

ROI: -83.69% (0.16x) – ANNU: -15.03% (0.85x)

January 9th, 2012 in OPHC timeline More insights

2154th

trading day out of 4954

in entire OPHC history

43.48%

Progress:
2154 4954

2800

trading days after

(until the latest trading day)

Latest trading day: 2023-02-23

4554

days ago

12 years 174 days

Monday

2nd week in 2012

5th

trading day in 2012

5th

in 2012 January

OPHC Dividends by January 9, 2012

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 Splits by January 9, 2012More information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2012-01-09	121550625400000000 400000000 shares on 2003-06-23 121550625 shares on 2012-01-09	5	1	2010-11-08On 2010-11-08 split factor was 1:4
AFTER not including 2012-01-09	140 40 shares on 2012-01-09 1 shares on 2023-02-23	2	2	2013-06-03On 2013-06-03 split factor was 1:4

OPHC Stock Price Ranges on January 9, 2012More insights

58%

Price range 5D

Time period:
2012-01-03 to 2012-01-09

OPHC close price: 23.60

Min: 20.80 Max: 25.60

+8.47%

Uptrend potential 5D

If you buy at OPHC close price of 23.60 and sell it when it reaches previous max of 25.60

Time period:
2012-01-03 to 2012-01-09

-11.86%

Downtrend potential 5D

If you buy at OPHC close price of 23.60 and sell it when it reaches previous min of 20.80

Time period:
2012-01-03 to 2012-01-09

65%

Price range 1M

Time period:
2011-12-09 to 2012-01-09

OPHC close price: 23.60

Min: 15.60 Max: 28.00

+18.64%

Uptrend potential 1M

If you buy at OPHC close price of 23.60 and sell it when it reaches previous max of 28.00

Time period:
2011-12-09 to 2012-01-09

-33.9%

Downtrend potential 1M

If you buy at OPHC close price of 23.60 and sell it when it reaches previous min of 15.60

Time period:
2011-12-09 to 2012-01-09

49%

Price range 3M

Time period:
2011-10-10 to 2012-01-09

OPHC close price: 23.60

Min: 15.60 Max: 32.00

+35.59%

Uptrend potential 3M

If you buy at OPHC close price of 23.60 and sell it when it reaches previous max of 32.00

Time period:
2011-10-10 to 2012-01-09

-33.9%

Downtrend potential 3M

If you buy at OPHC close price of 23.60 and sell it when it reaches previous min of 15.60

Time period:
2011-10-10 to 2012-01-09

16%

Price range 6M

Time period:
2011-07-11 to 2012-01-09

OPHC close price: 23.60

Min: 15.60 Max: 65.20

+176.27%

Uptrend potential 6M

If you buy at OPHC close price of 23.60 and sell it when it reaches previous max of 65.20

Time period:
2011-07-11 to 2012-01-09

-33.9%

Downtrend potential 6M

If you buy at OPHC close price of 23.60 and sell it when it reaches previous min of 15.60

Time period:
2011-07-11 to 2012-01-09

Price range 1Y

Time period:
2011-01-10 to 2012-01-09

OPHC close price: 23.60

Min: 15.60 Max: 185.60

+686.44%

Uptrend potential 1Y

If you buy at OPHC close price of 23.60 and sell it when it reaches previous max of 185.60

Time period:
2011-01-10 to 2012-01-09

-33.9%

Downtrend potential 1Y

If you buy at OPHC close price of 23.60 and sell it when it reaches previous min of 15.60

Time period:
2011-01-10 to 2012-01-09

Important dates of OPHC stock

PREV NEXT ATH ATL IPO TODAY 5YH 5YL 1YH 1YL YAGO MAGO MLATER YLATER

Next trading day
2012-01-10

Pre-market

2012-01-06 close ⇢ 2012-01-09 open

0.00%

2012-01-06 closed at 23.60
2012-01-09 opened at 23.60

Intraday

0.00%

opened at 23.60 ⇢ closed at 23.60
highest at 23.60 ⇢
0.00%
lowest at 23.60 ⇢
0.00%
close-to-close ⇢
0.00%

Post-market

2012-01-09 close ⇢ 2012-01-10 open

-23.73%

Reached the lowest point in 2012.
Reached relative ALL-TIME low at 15.20
It means it reached the lowest point until 2012-01-10. The all-time lowest point was reached in 2020-05-05.

#1 worst post-market of 2012
#15 worst post-market of all-time

2012-01-09 closed at 23.60
2012-01-10 opened at 18.00

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:

2012-01-09 open

Date end:

2023-02-23 close

Duration:

11 years 48 days

Trading days:

2,800

There are no history of "OPHC" dividends

BUY

Your initial investment on 2012-01-09 open

1,000.00

Shares bought: 42.37

Stock price: 23.60

SELL

Value on 2023-02-23 close

163.14

NET: -836.86

ROI: -83.69% (0.16x)

Annualised: -15.03% (0.85x)

Stock price: 3.85

Duration: 11 years 48 days

Trading days: 2,800

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

OPHC stock timeline

January 9, 2012 was 2154th OPHC trading day out of 4954.
- If we count from the first OPHC trading day ( 2003-06-23 ) to the last one ( 2023-02-23 ), January 9, 2012 is at 43.48% of entire OPHC stock history.
- It means that there are at least 2800 OPHC trading days after January 9, 2012.
2012-01-09 was 12 years 174 days OR 4554 days ago.
January 9, 2012 was Monday of 2nd week in 2012.
2012-01-09 was 5th trading day in 2012 ⬤ 5th trading day in 2012 January.

OPHC Dividends

We have no records that OPHC has paid any dividends in it's entire history.

OPHC stock splits

There were no stock splits on January 9, 2012, however our database shows that OPHC has:

5 stock splits that ocured until and including January 9, 2012. 1 of those splits were reverse splits.
2 stock splits that ocured after January 9, 2012. All of those splits were reverse splits.
Acummulated stock split ratio until (and including) January 9, 2012 is 121550625400000000
It means if you bought 121550625 shares on OPHC first trading day ( 2003-06-23 ), on January 9, 2012 you would have 400000000 shares.
Acummulated stock split ratio after January 9, 2012 is 140
It means if you bought 40 shares on January 9, 2012, on 2023-02-23 you would have 1 shares.

In the table below, you can see previous and next OPHC stock splits comparing to January 9, 2012:

Splits before 2012-01-09 (5)
Splits after 2012-01-09 (2)

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		121550625	400000000
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

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		1	40
2013-06-03	1:4	1	4	yes
2016-01-12	1:10	1	10	yes

OPHC Price Ranges

This section shows the current OPHC stock close price (23.60) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.

5 Days

2012-01-03 ⇢ 2012-01-09

Lowest value

20.80

2012-01-04

Highest value

25.60

2012-01-03

-11.86%

5 Days
Downtrend potential

If you buy OPHC stock at current close price of 23.60 and sell it when it reaches 5 Days lowest value of 20.80, your loss would be -11.86%

58.33%

5 Days
Current progress

The current OPHC stock close price of 23.60 is at 58.33% of 5 Days range

+8.47%

5 Days
Uptrend potential

If you buy OPHC stock at current close price of 23.60 and sell it when it reaches 5 Days highest value of 25.60, your profit would be +8.47%

Current value

23.60

2012-01-09

1 Month

20 trading days

2011-12-09 ⇢ 2012-01-09

Lowest value

15.60

2011-12-30

Highest value

28.00

2011-12-23

-33.9%

1 Month
Downtrend potential

If you buy OPHC stock at current close price of 23.60 and sell it when it reaches 1 Month lowest value of 15.60, your loss would be -33.9%

64.52%

1 Month
Current progress

The current OPHC stock close price of 23.60 is at 64.52% of 1 Month range

+18.64%

1 Month
Uptrend potential

If you buy OPHC stock at current close price of 23.60 and sell it when it reaches 1 Month highest value of 28.00, your profit would be +18.64%

Current value

23.60

2012-01-09

3 Months

63 trading days

2011-10-10 ⇢ 2012-01-09

Lowest value

15.60

2011-12-30

Highest value

32.00

2011-11-08

-33.9%

3 Months
Downtrend potential

If you buy OPHC stock at current close price of 23.60 and sell it when it reaches 3 Months lowest value of 15.60, your loss would be -33.9%

48.78%

3 Months
Current progress

The current OPHC stock close price of 23.60 is at 48.78% of 3 Months range

+35.59%

3 Months
Uptrend potential

If you buy OPHC stock at current close price of 23.60 and sell it when it reaches 3 Months highest value of 32.00, your profit would be +35.59%

Current value

23.60

2012-01-09

6 Months

127 trading days

2011-07-11 ⇢ 2012-01-09

Lowest value

15.60

2011-12-30

Highest value

65.20

2011-07-25

-33.9%

6 Months
Downtrend potential

If you buy OPHC stock at current close price of 23.60 and sell it when it reaches 6 Months lowest value of 15.60, your loss would be -33.9%

16.13%

6 Months
Current progress

The current OPHC stock close price of 23.60 is at 16.13% of 6 Months range

+176.27%

6 Months
Uptrend potential

If you buy OPHC stock at current close price of 23.60 and sell it when it reaches 6 Months highest value of 65.20, your profit would be +176.27%

Current value

23.60

2012-01-09

1 Year

252 trading days

2011-01-10 ⇢ 2012-01-09

Lowest value

15.60

2011-12-30

Highest value

185.60

2011-04-05

-33.9%

1 Year
Downtrend potential

If you buy OPHC stock at current close price of 23.60 and sell it when it reaches 1 Year lowest value of 15.60, your loss would be -33.9%

4.71%

1 Year
Current progress

The current OPHC stock close price of 23.60 is at 4.71% of 1 Year range

+686.44%

1 Year
Uptrend potential

If you buy OPHC stock at current close price of 23.60 and sell it when it reaches 1 Year highest value of 185.60, your profit would be +686.44%

Current value

23.60

2012-01-09

Monthly Highs and Lows of OPHC

This section shows lows and highs of OPHC stock every month.

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 best and worst after-hours sessions

This section shows best and worst after-hours sessions of OPHC in different timeframes.

Best days
Worst days

All-time
10 years
5 years
Year: 2012
Month: 2012 January

Position	Date	Percentage
1	2012-01-25	19.05
2	2012-01-05	13.46
3	2012-01-24	7.27
4	2012-01-27	1.35
5	2012-01-30	-4.00

Position	Date	Percentage
1	2012-03-23	83.10
2	2012-04-10	20.59
3	2012-01-25	19.05
4	2012-12-28	18.75
5	2012-03-27	17.65
6	2012-01-05	13.46
7	2012-03-26	12.96
8	2012-11-27	12.77
9	2012-08-23	12.50
10	2012-05-01	11.52
11	2012-04-12	10.22
12	2012-07-16	10.20
13	2012-08-16	9.80
14	2012-10-25	9.76
15	2012-04-19	8.87
16	2012-08-17	8.33
17	2012-08-28	8.33
18	2012-04-23	8.07
19	2012-04-17	7.76
20	2012-01-24	7.27
21	2012-04-24	7.24
22	2012-04-13	6.50
23	2012-12-31	6.12
24	2012-07-27	6.12
25	2012-09-20	5.88
26	2012-02-01	5.71
27	2012-10-02	5.08
28	2012-09-25	5.00
29	2012-08-13	4.88
30	2012-07-09	4.76
31	2012-06-22	4.35
32	2012-09-13	4.26
33	2012-10-08	4.17
34	2012-09-18	4.17
35	2012-07-24	4.17
36	2012-12-24	4.17
37	2012-02-08	4.00
38	2012-07-12	4.00
39	2012-11-28	3.92
40	2012-10-10	3.85
41	2012-12-17	3.85
42	2012-05-02	3.76
43	2012-05-09	3.45
44	2012-05-10	3.37
45	2012-10-01	3.33
46	2012-08-21	3.33
47	2012-09-28	3.28
48	2012-05-25	3.23
49	2012-02-03	3.23
50	2012-07-05	3.17

Position	Date	Percentage
1	2020-06-16	111.91
2	2019-08-16	35.85
3	2020-06-29	34.33
4	2020-06-18	31.75
5	2018-10-19	21.25
6	2018-10-24	21.20
7	2020-06-11	17.27
8	2019-08-20	15.45
9	2019-02-25	12.94
10	2020-03-18	11.95
11	2020-03-12	11.66
12	2019-10-31	11.11
13	2018-11-06	10.89
14	2019-03-27	10.61
15	2019-10-03	9.52
16	2019-08-14	9.33
17	2022-12-28	9.09
18	2019-03-25	9.09
19	2019-09-19	8.77
20	2021-11-24	8.69
21	2020-07-02	8.58
22	2019-02-01	8.57
23	2018-10-30	8.49
24	2020-03-02	8.13
25	2019-03-26	8.03
26	2021-12-13	7.91
27	2019-12-03	7.91
28	2018-11-12	7.87
29	2019-11-01	7.54
30	2018-05-30	7.48
31	2019-10-10	7.47
32	2018-09-13	7.38
33	2019-07-25	7.26
34	2018-08-13	7.25
35	2018-11-01	7.22
36	2019-10-30	7.19
37	2018-12-21	7.04
38	2021-07-08	7.04
39	2019-08-22	6.94
40	2019-07-23	6.85
41	2018-09-19	6.73
42	2020-08-11	6.62
43	2019-06-05	6.59
44	2020-10-08	6.53
45	2018-09-04	6.35
46	2018-11-05	6.31
47	2022-12-22	6.30
48	2019-02-20	6.22
49	2019-11-04	6.19
50	2022-05-23	6.05
51	2022-09-06	6.00
52	2021-02-04	5.96
53	2018-11-08	5.93
54	2018-12-19	5.88
55	2019-10-09	5.73
56	2018-10-11	5.73
57	2020-12-11	5.71
58	2019-08-08	5.67
59	2019-08-09	5.67
60	2020-03-31	5.62
61	2021-12-31	5.60
62	2019-08-28	5.56
63	2018-12-24	5.54
64	2019-02-13	5.46
65	2022-05-26	5.33
66	2020-03-19	5.22
67	2021-06-10	5.18
68	2020-06-05	5.15
69	2021-09-15	5.10
70	2022-12-27	5.03
71	2021-12-09	5.01
72	2021-12-29	5.00
73	2022-06-23	4.96
74	2019-04-30	4.95
75	2021-10-18	4.93
76	2021-05-20	4.90
77	2019-05-15	4.75
78	2020-10-22	4.75
79	2018-08-14	4.72
80	2022-07-20	4.70
81	2019-07-30	4.69
82	2019-12-31	4.69
83	2019-10-02	4.65
84	2023-01-09	4.62
85	2022-08-03	4.58
86	2019-07-03	4.56
87	2019-01-04	4.55
88	2020-10-30	4.51
89	2021-01-28	4.50
90	2022-06-14	4.49
91	2019-09-11	4.48
92	2021-10-07	4.46
93	2018-09-10	4.41
94	2022-09-22	4.38
95	2022-01-05	4.38
96	2018-12-10	4.29
97	2018-05-04	4.26
98	2020-08-20	4.25
99	2020-02-28	4.24
100	2018-04-27	4.23

Position	Date	Percentage
1	2020-06-16	111.91
2	2015-08-06	36.17
3	2019-08-16	35.85
4	2020-06-29	34.33
5	2016-02-10	32.10
6	2020-06-18	31.75
7	2016-12-06	28.00
8	2015-09-01	25.00
9	2014-12-09	25.00
10	2015-11-25	24.44
11	2015-11-27	23.21
12	2018-10-19	21.25
13	2018-10-24	21.20
14	2016-01-22	20.00
15	2015-12-16	19.05
16	2015-11-17	19.05
17	2015-09-17	18.89
18	2016-05-02	17.50
19	2020-06-11	17.27
20	2014-12-29	17.00
21	2015-08-11	16.13
22	2016-05-03	15.53
23	2019-08-20	15.45
24	2015-12-18	15.38
25	2015-12-03	15.00
26	2017-05-22	14.74
27	2016-07-06	14.63
28	2014-05-22	14.40
29	2017-11-15	14.17
30	2019-02-25	12.94
31	2017-05-04	12.74
32	2014-12-30	12.63
33	2017-05-11	12.59
34	2015-09-29	12.12
35	2015-05-19	11.96
36	2020-03-18	11.95
37	2015-12-22	11.90
38	2020-03-12	11.66
39	2016-02-16	11.59
40	2016-03-04	11.33
41	2016-01-15	11.14
42	2019-10-31	11.11
43	2018-11-06	10.89
44	2019-03-27	10.61
45	2014-10-30	10.53
46	2014-11-17	10.53
47	2016-12-13	10.25
48	2015-11-24	10.00
49	2017-05-12	9.85
50	2013-12-27	9.79
51	2016-10-21	9.77
52	2015-05-22	9.52
53	2019-10-03	9.52
54	2015-09-14	9.41
55	2014-02-20	9.35
56	2019-08-14	9.33
57	2022-12-28	9.09
58	2019-03-25	9.09
59	2015-01-30	9.09
60	2017-04-20	8.85
61	2019-09-19	8.77
62	2016-11-18	8.77
63	2021-11-24	8.69
64	2020-07-02	8.58
65	2019-02-01	8.57
66	2014-06-27	8.53
67	2018-10-30	8.49
68	2013-05-09	8.33
69	2020-03-02	8.13
70	2019-03-26	8.03
71	2021-12-13	7.91
72	2019-12-03	7.91
73	2013-05-15	7.89
74	2013-05-23	7.89
75	2013-05-29	7.89
76	2018-11-12	7.87
77	2017-04-18	7.79
78	2019-11-01	7.54
79	2017-03-23	7.51
80	2018-05-30	7.48
81	2019-10-10	7.47
82	2018-09-13	7.38
83	2019-07-25	7.26
84	2018-08-13	7.25
85	2018-11-01	7.22
86	2019-10-30	7.19
87	2013-05-17	7.14
88	2017-04-25	7.11
89	2016-12-01	7.07
90	2015-07-01	7.07
91	2015-10-30	7.04
92	2021-07-08	7.04
93	2018-12-21	7.04
94	2014-06-05	7.03
95	2015-09-22	7.00
96	2017-03-30	7.00
97	2013-05-20	6.98
98	2017-06-02	6.94
99	2019-08-22	6.94
100	2019-07-23	6.85

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

Position	Date	Percentage
1	2012-01-09	-23.73
2	2012-01-03	-18.75
3	2012-01-12	-15.38
4	2012-01-19	-4.55
5	2012-01-30	-4.00

Position	Date	Percentage
1	2012-01-09	-23.73
2	2012-01-03	-18.75
3	2012-05-23	-16.42
4	2012-01-12	-15.38
5	2012-12-07	-11.54
6	2012-04-16	-11.15
7	2012-03-22	-10.13
8	2012-10-03	-9.68
9	2012-11-05	-9.43
10	2012-11-02	-9.09
11	2012-05-30	-9.09
12	2012-05-15	-8.99
13	2012-10-04	-8.62
14	2012-09-27	-8.33
15	2012-12-05	-8.00
16	2012-07-11	-8.00
17	2012-12-04	-8.00
18	2012-03-30	-7.95
19	2012-11-23	-7.41
20	2012-04-11	-7.29
21	2012-08-14	-6.82
22	2012-10-26	-6.67
23	2012-07-03	-6.25
24	2012-10-12	-6.12
25	2012-03-06	-6.10
26	2012-03-09	-6.10
27	2012-12-18	-6.00
28	2012-12-10	-6.00
29	2012-10-19	-6.00
30	2012-05-31	-5.88
31	2012-09-21	-5.66
32	2012-05-14	-5.06
33	2012-08-20	-4.76
34	2012-01-19	-4.55
35	2012-06-07	-4.41
36	2012-05-17	-4.29
37	2012-02-02	-4.17
38	2012-12-26	-4.08
39	2012-07-30	-4.08
40	2012-09-12	-4.00
41	2012-08-29	-4.00
42	2012-01-30	-4.00
43	2012-07-20	-4.00
44	2012-12-21	-4.00
45	2012-02-10	-4.00
46	2012-12-27	-4.00
47	2012-12-14	-4.00
48	2012-12-19	-4.00
49	2012-10-09	-3.92
50	2012-11-15	-3.57

Position	Date	Percentage
1	2019-01-15	-24.23
2	2019-05-31	-16.05
3	2020-06-19	-15.68
4	2019-12-17	-12.38
5	2019-10-15	-10.54
6	2019-11-05	-10.43
7	2020-03-20	-10.42
8	2019-07-31	-9.77
9	2018-08-07	-9.73
10	2018-11-15	-9.58
11	2018-11-02	-9.45
12	2019-10-16	-9.38
13	2019-02-28	-8.96
14	2018-12-17	-8.89
15	2018-10-23	-8.87
16	2019-11-18	-8.85
17	2019-08-15	-8.48
18	2018-10-26	-8.18
19	2019-09-12	-8.12
20	2019-09-06	-7.99
21	2022-12-29	-7.88
22	2020-01-03	-7.36
23	2019-01-03	-7.33
24	2018-04-12	-7.21
25	2020-09-28	-7.14
26	2020-02-21	-7.10
27	2021-05-11	-7.03
28	2022-06-10	-6.98
29	2020-04-13	-6.83
30	2020-08-31	-6.81
31	2020-03-13	-6.78
32	2021-12-02	-6.64
33	2018-05-11	-6.57
34	2019-08-29	-6.46
35	2018-11-14	-6.43
36	2018-03-23	-6.38
37	2019-08-02	-6.21
38	2019-12-24	-6.12
39	2018-03-08	-6.12
40	2020-06-22	-6.05
41	2020-10-23	-5.98
42	2020-06-09	-5.94
43	2019-08-26	-5.86
44	2020-09-18	-5.79
45	2019-10-08	-5.71
46	2018-05-10	-5.58
47	2019-10-04	-5.57
48	2022-03-16	-5.56
49	2019-01-16	-5.56
50	2020-09-25	-5.54
51	2020-03-11	-5.52
52	2020-08-25	-5.47
53	2020-08-05	-5.42
54	2018-03-02	-5.39
55	2020-06-30	-5.33
56	2020-03-23	-5.32
57	2018-09-06	-5.28
58	2018-10-25	-5.23
59	2022-02-04	-5.19
60	2019-04-02	-5.15
61	2018-09-21	-5.03
62	2020-04-02	-4.94
63	2022-01-07	-4.93
64	2019-01-28	-4.86
65	2019-09-27	-4.82
66	2020-11-25	-4.69
67	2021-02-22	-4.66
68	2019-10-22	-4.60
69	2022-06-01	-4.53
70	2020-09-16	-4.51
71	2021-02-18	-4.48
72	2019-10-25	-4.48
73	2019-03-20	-4.47
74	2018-05-31	-4.47
75	2019-04-09	-4.45
76	2022-06-02	-4.37
77	2022-04-18	-4.27
78	2022-08-24	-4.27
79	2019-02-12	-4.25
80	2020-11-04	-4.20
81	2018-07-09	-4.20
82	2022-03-24	-4.20
83	2020-05-07	-4.19
84	2018-09-11	-4.18
85	2020-04-29	-4.17
86	2021-03-30	-4.16
87	2019-11-14	-4.13
88	2021-10-27	-4.13
89	2020-12-29	-4.09
90	2019-11-21	-4.07
91	2018-05-08	-4.07
92	2022-02-25	-4.07
93	2019-02-27	-4.06
94	2020-05-05	-4.00
95	2018-08-10	-4.00
96	2018-05-17	-4.00
97	2019-02-06	-3.95
98	2022-03-15	-3.95
99	2021-06-11	-3.91
100	2019-07-29	-3.82

Position	Date	Percentage
1	2015-09-18	-37.66
2	2017-11-16	-29.09
3	2015-12-23	-26.53
4	2019-01-15	-24.23
5	2015-12-24	-21.57
6	2017-07-27	-20.00
7	2015-12-09	-17.02
8	2015-12-08	-16.67
9	2019-05-31	-16.05
10	2016-04-11	-15.93
11	2020-06-19	-15.68
12	2017-07-25	-14.77
13	2015-02-09	-14.55
14	2016-03-18	-14.48
15	2015-04-28	-14.29
16	2016-08-08	-14.29
17	2017-05-26	-13.97
18	2015-05-27	-13.89
19	2015-09-02	-13.73
20	2015-12-02	-13.04
21	2017-11-20	-12.77
22	2015-11-30	-12.73
23	2019-12-17	-12.38
24	2016-08-05	-11.98
25	2013-06-03	-11.88
26	2016-01-11	-11.78
27	2016-12-05	-11.56
28	2013-10-03	-11.54
29	2015-11-16	-11.43
30	2014-06-17	-11.11
31	2014-10-27	-10.91
32	2015-06-10	-10.58
33	2019-10-15	-10.54
34	2015-08-12	-10.48
35	2019-11-05	-10.43
36	2020-03-20	-10.42
37	2016-05-25	-10.24
38	2016-02-17	-10.15
39	2015-03-27	-10.11
40	2014-05-23	-10.07
41	2015-03-16	-9.90
42	2016-11-15	-9.89
43	2019-07-31	-9.77
44	2016-11-04	-9.74
45	2018-08-07	-9.73
46	2018-11-15	-9.58
47	2014-12-31	-9.52
48	2018-11-02	-9.45
49	2019-10-16	-9.38
50	2013-11-15	-9.35
51	2015-10-27	-9.33
52	2015-08-03	-9.09
53	2015-12-29	-9.09
54	2014-11-26	-9.09
55	2014-11-13	-9.09
56	2016-01-14	-9.00
57	2019-02-28	-8.96
58	2015-03-25	-8.89
59	2018-12-17	-8.89
60	2018-10-23	-8.87
61	2016-12-16	-8.86
62	2019-11-18	-8.85
63	2015-05-13	-8.74
64	2013-06-27	-8.72
65	2014-06-02	-8.70
66	2015-08-28	-8.60
67	2014-12-18	-8.49
68	2019-08-15	-8.48
69	2015-10-13	-8.33
70	2014-10-13	-8.33
71	2016-01-21	-8.32
72	2016-03-16	-8.30
73	2013-06-04	-8.28
74	2013-10-01	-8.23
75	2013-06-18	-8.23
76	2014-10-07	-8.20
77	2014-10-03	-8.20
78	2018-10-26	-8.18
79	2014-11-03	-8.16
80	2019-09-12	-8.12
81	2016-07-07	-8.12
82	2014-12-24	-8.11
83	2013-11-18	-8.09
84	2019-09-06	-7.99
85	2014-05-29	-7.97
86	2016-12-29	-7.89
87	2015-11-13	-7.89
88	2015-09-24	-7.89
89	2022-12-29	-7.88
90	2015-12-14	-7.84
91	2013-05-07	-7.69
92	2015-10-29	-7.69
93	2013-05-08	-7.69
94	2016-06-08	-7.64
95	2016-11-17	-7.52
96	2013-09-09	-7.41
97	2020-01-03	-7.36
98	2019-01-03	-7.33
99	2015-06-26	-7.22
100	2018-04-12	-7.21

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

OPHC best and worst intraday sessions

This section shows best and worst intraday sessions of OPHC in different timeframes.

Best days
Worst days

All-time
10 years
5 years
Year: 2012
Month: 2012 January

Position	Date	Percentage
1	2012-01-24	25.00
2	2012-01-10	15.56
3	2012-01-25	6.78
4	2012-01-20	4.76
5	2012-01-26	-1.33

Position	Date	Percentage
1	2012-04-11	109.15
2	2012-03-28	50.00
3	2012-03-27	39.34
4	2012-03-29	27.04
5	2012-01-24	25.00
6	2012-04-16	22.07
7	2012-05-15	18.67
8	2012-06-08	18.46
9	2012-11-01	15.91
10	2012-08-16	15.91
11	2012-01-10	15.56
12	2012-05-31	13.33
13	2012-09-25	13.21
14	2012-05-09	12.99
15	2012-04-18	12.00
16	2012-02-15	11.43
17	2012-11-14	11.11
18	2012-02-06	10.94
19	2012-09-28	10.91
20	2012-12-07	10.64
21	2012-12-12	10.64
22	2012-11-15	9.80
23	2012-12-10	8.70
24	2012-07-12	8.70
25	2012-12-05	8.70
26	2012-08-30	8.33
27	2012-12-17	8.33
28	2012-11-02	7.84
29	2012-08-15	7.32
30	2012-08-17	7.14
31	2012-01-25	6.78
32	2012-10-15	6.52
33	2012-03-07	6.49
34	2012-03-01	6.49
35	2012-12-19	6.38
36	2012-12-27	6.38
37	2012-05-23	6.35
38	2012-10-10	6.12
39	2012-11-05	6.00
40	2012-08-27	6.00
41	2012-11-19	5.88
42	2012-08-31	5.88
43	2012-02-08	5.63
44	2012-05-24	5.36
45	2012-07-05	5.00
46	2012-01-20	4.76
47	2012-05-30	4.76
48	2012-10-31	4.76
49	2012-04-19	4.64
50	2012-06-05	4.62

Position	Date	Percentage
1	2018-05-17	34.41
2	2019-01-16	33.83
3	2020-06-11	27.69
4	2022-02-01	22.50
5	2019-01-04	18.71
6	2019-08-30	17.89
7	2020-09-25	14.83
8	2020-08-14	14.75
9	2021-07-22	14.29
10	2020-06-18	14.13
11	2019-03-27	13.59
12	2018-03-14	13.02
13	2019-01-09	12.94
14	2020-08-04	12.86
15	2019-10-07	12.85
16	2019-05-31	12.81
17	2021-07-08	12.50
18	2020-06-16	12.44
19	2020-08-25	12.30
20	2019-08-27	12.03
21	2020-01-23	11.70
22	2020-11-10	11.70
23	2019-09-11	11.67
24	2020-09-29	11.54
25	2019-04-29	11.17
26	2022-03-10	11.11
27	2020-05-08	10.93
28	2021-07-28	10.82
29	2021-10-15	10.78
30	2018-04-06	10.77
31	2018-08-07	10.57
32	2019-12-18	10.51
33	2019-10-01	10.40
34	2018-09-06	10.24
35	2022-05-27	10.13
36	2019-06-03	10.00
37	2022-08-09	9.70
38	2020-09-28	9.38
39	2020-03-23	9.30
40	2021-06-09	8.96
41	2018-03-08	8.89
42	2019-05-28	8.88
43	2020-09-18	8.82
44	2018-08-16	8.78
45	2022-06-02	8.75
46	2018-03-01	8.72
47	2019-02-11	8.68
48	2020-12-24	8.61
49	2019-04-02	8.38
50	2019-09-09	8.30
51	2020-02-18	8.14
52	2021-01-11	8.09
53	2021-06-10	7.96
54	2019-10-16	7.74
55	2021-03-08	7.56
56	2020-03-16	7.27
57	2021-01-06	6.95
58	2020-02-11	6.88
59	2020-06-29	6.88
60	2021-02-22	6.87
61	2019-11-06	6.85
62	2019-12-13	6.67
63	2021-01-14	6.65
64	2018-10-29	6.62
65	2019-09-13	6.62
66	2018-05-11	6.56
67	2020-11-24	6.56
68	2018-07-30	6.54
69	2019-10-15	6.41
70	2021-12-02	6.33
71	2021-02-08	6.23
72	2021-02-18	6.19
73	2019-11-19	6.12
74	2021-03-01	6.05
75	2020-07-17	6.02
76	2021-09-22	6.00
77	2022-04-06	6.00
78	2019-09-20	5.97
79	2022-12-30	5.96
80	2021-08-05	5.96
81	2018-12-03	5.90
82	2020-05-20	5.88
83	2021-07-19	5.87
84	2020-10-02	5.77
85	2020-07-22	5.75
86	2020-08-05	5.73
87	2019-10-09	5.72
88	2021-01-22	5.71
89	2018-07-09	5.71
90	2018-07-10	5.64
91	2020-07-01	5.63
92	2018-06-05	5.56
93	2021-07-20	5.56
94	2018-03-12	5.53
95	2018-08-28	5.51
96	2021-09-20	5.49
97	2022-02-05	5.48
98	2022-02-04	5.48
99	2022-08-24	5.45
100	2022-03-17	5.39

Position	Date	Percentage
1	2017-11-16	192.55
2	2015-09-18	115.89
3	2017-11-20	67.39
4	2015-12-24	41.67
5	2016-01-04	39.47
6	2018-05-17	34.41
7	2019-01-16	33.83
8	2015-12-30	33.33
9	2016-08-09	33.33
10	2016-01-11	32.73
11	2017-11-27	29.89
12	2016-08-04	28.33
13	2020-06-11	27.69
14	2015-11-13	26.67
15	2016-11-14	26.35
16	2015-12-10	25.64
17	2016-12-20	22.75
18	2022-02-01	22.50
19	2017-11-09	20.53
20	2013-06-04	19.86
21	2016-02-02	19.40
22	2017-04-27	19.15
23	2019-01-04	18.71
24	2013-06-26	18.25
25	2017-07-28	17.92
26	2016-09-06	17.92
27	2019-08-30	17.89
28	2015-12-09	17.50
29	2017-07-26	17.32
30	2013-11-27	17.19
31	2016-03-17	16.94
32	2016-08-08	16.67
33	2013-12-19	16.67
34	2015-10-16	16.67
35	2015-03-30	16.25
36	2017-11-15	15.96
37	2015-03-19	15.56
38	2015-10-15	15.09
39	2014-01-02	14.86
40	2020-09-25	14.83
41	2020-08-14	14.75
42	2015-04-29	14.71
43	2021-07-22	14.29
44	2020-06-18	14.13
45	2015-04-23	14.00
46	2017-06-07	14.00
47	2014-12-05	14.00
48	2013-06-28	13.97
49	2019-03-27	13.59
50	2015-03-26	13.41
51	2014-10-24	13.40
52	2014-06-18	13.33
53	2013-11-22	13.11
54	2018-03-14	13.02
55	2019-01-09	12.94
56	2020-08-04	12.86
57	2019-10-07	12.85
58	2019-05-31	12.81
59	2021-07-08	12.50
60	2020-06-16	12.44
61	2014-07-29	12.41
62	2014-02-03	12.32
63	2015-10-22	12.31
64	2014-05-02	12.30
65	2020-08-25	12.30
66	2013-06-05	12.26
67	2019-08-27	12.03
68	2015-05-28	11.83
69	2020-11-10	11.70
70	2020-01-23	11.70
71	2019-09-11	11.67
72	2014-12-18	11.58
73	2020-09-29	11.54
74	2019-04-29	11.17
75	2022-03-10	11.11
76	2016-05-18	11.11
77	2020-05-08	10.93
78	2021-07-28	10.82
79	2021-10-15	10.78
80	2018-04-06	10.77
81	2016-11-18	10.76
82	2015-05-14	10.64
83	2018-08-07	10.57
84	2019-12-18	10.51
85	2015-06-16	10.42
86	2019-10-01	10.40
87	2015-02-05	10.31
88	2015-10-28	10.29
89	2018-09-06	10.24
90	2014-10-28	10.20
91	2013-10-04	10.14
92	2022-05-27	10.13
93	2013-07-18	10.00
94	2016-01-06	10.00
95	2015-06-30	10.00
96	2019-06-03	10.00
97	2017-01-26	9.82
98	2014-09-10	9.77
99	2018-01-22	9.76
100	2016-12-01	9.70

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

Position	Date	Percentage
1	2012-01-31	-2.78
2	2012-01-26	-1.33
3	2012-01-20	4.76
4	2012-01-25	6.78
5	2012-01-10	15.56

Position	Date	Percentage
1	2012-05-01	-35.04
2	2012-04-12	-29.25
3	2012-05-02	-27.72
4	2012-04-02	-27.47
5	2012-05-08	-21.43
6	2012-08-23	-21.31
7	2012-04-13	-19.35
8	2012-03-26	-16.92
9	2012-04-10	-16.05
10	2012-05-03	-15.22
11	2012-04-05	-14.69
12	2012-12-31	-14.04
13	2012-07-10	-13.64
14	2012-05-11	-13.04
15	2012-06-21	-12.99
16	2012-10-25	-12.77
17	2012-05-17	-12.50
18	2012-07-11	-12.28
19	2012-10-11	-11.11
20	2012-04-30	-10.60
21	2012-02-03	-10.14
22	2012-03-30	-9.74
23	2012-07-18	-9.09
24	2012-04-03	-9.01
25	2012-08-10	-8.89
26	2012-04-09	-8.89
27	2012-04-25	-8.68
28	2012-04-23	-8.06
29	2012-08-28	-7.69
30	2012-07-16	-7.55
31	2012-12-03	-7.55
32	2012-12-18	-7.41
33	2012-08-24	-7.41
34	2012-09-04	-7.41
35	2012-12-14	-7.41
36	2012-06-29	-7.25
37	2012-05-07	-6.48
38	2012-11-13	-6.25
39	2012-02-22	-6.17
40	2012-04-24	-5.84
41	2012-07-27	-5.77
42	2012-07-30	-5.77
43	2012-10-05	-5.66
44	2012-11-16	-5.56
45	2012-02-14	-5.48
46	2012-05-04	-5.08
47	2012-10-02	-4.84
48	2012-10-01	-4.76
49	2012-05-18	-4.48
50	2012-05-22	-4.41

Position	Date	Percentage
1	2020-06-17	-44.18
2	2019-08-16	-29.80
3	2020-06-12	-26.71
4	2021-08-02	-22.48
5	2020-06-30	-22.04
6	2018-10-22	-20.62
7	2019-03-28	-20.20
8	2020-03-18	-17.16
9	2021-11-26	-16.80
10	2018-12-20	-16.11
11	2019-08-19	-13.19
12	2020-03-12	-12.92
13	2021-07-09	-12.63
14	2018-04-30	-12.38
15	2019-10-31	-12.20
16	2019-10-04	-11.59
17	2019-10-02	-11.47
18	2021-03-04	-11.39
19	2021-02-25	-11.09
20	2019-07-25	-10.96
21	2018-12-21	-10.89
22	2020-06-19	-10.84
23	2019-04-23	-10.22
24	2018-11-30	-9.77
25	2022-07-21	-9.76
26	2018-10-25	-9.47
27	2021-02-05	-9.29
28	2022-07-19	-9.09
29	2020-08-13	-8.99
30	2022-12-27	-8.92
31	2018-05-24	-8.91
32	2019-03-26	-8.84
33	2019-08-21	-8.80
34	2018-05-18	-8.67
35	2020-05-01	-8.52
36	2020-06-23	-8.47
37	2021-07-23	-8.36
38	2019-07-19	-8.29
39	2021-10-19	-8.22
40	2019-06-05	-8.16
41	2018-08-15	-8.11
42	2018-11-12	-8.06
43	2019-05-29	-8.04
44	2019-08-29	-7.72
45	2021-12-14	-7.56
46	2020-03-24	-7.49
47	2020-08-11	-7.48
48	2018-12-14	-7.42
49	2022-02-02	-7.29
50	2019-10-10	-7.23
51	2020-06-26	-7.14
52	2019-09-16	-7.06
53	2018-09-20	-7.05
54	2020-02-27	-6.99
55	2021-12-30	-6.90
56	2020-07-24	-6.85
57	2019-02-21	-6.83
58	2019-12-06	-6.78
59	2018-12-10	-6.75
60	2022-08-04	-6.70
61	2020-03-13	-6.65
62	2020-08-24	-6.51
63	2018-10-09	-6.50
64	2021-09-16	-6.46
65	2018-03-19	-6.41
66	2022-05-20	-6.40
67	2019-11-04	-6.40
68	2018-07-31	-6.30
69	2018-03-16	-6.25
70	2020-05-04	-6.16
71	2021-03-03	-6.16
72	2020-10-09	-6.13
73	2019-04-30	-6.11
74	2022-09-06	-6.10
75	2022-06-14	-6.09
76	2021-01-27	-6.08
77	2018-06-20	-6.04
78	2018-06-27	-5.97
79	2021-11-18	-5.89
80	2022-05-11	-5.80
81	2020-02-28	-5.67
82	2018-04-24	-5.65
83	2018-05-22	-5.62
84	2018-03-20	-5.57
85	2018-10-10	-5.54
86	2022-05-24	-5.46
87	2019-04-04	-5.41
88	2021-01-28	-5.40
89	2020-08-06	-5.38
90	2019-08-09	-5.36
91	2019-08-12	-5.36
92	2020-01-27	-5.33
93	2022-03-23	-5.32
94	2019-06-25	-5.29
95	2018-10-18	-5.26
96	2022-12-28	-5.26
97	2020-09-30	-5.23
98	2018-11-08	-5.22
99	2020-04-30	-5.22
100	2021-09-08	-5.21

Position	Date	Percentage
1	2020-06-17	-44.18
2	2015-10-14	-39.77
3	2019-08-16	-29.80
4	2015-08-07	-27.34
5	2016-12-07	-26.88
6	2020-06-12	-26.71
7	2016-02-11	-25.61
8	2021-08-02	-22.48
9	2020-06-30	-22.04
10	2018-10-22	-20.62
11	2015-12-18	-20.41
12	2015-11-30	-20.29
13	2019-03-28	-20.20
14	2014-12-30	-18.80
15	2014-10-30	-18.80
16	2016-01-25	-18.67
17	2017-11-28	-18.67
18	2015-09-21	-18.06
19	2020-03-18	-17.16
20	2021-11-26	-16.80
21	2016-01-12	-16.15
22	2015-11-20	-16.13
23	2018-12-20	-16.11
24	2017-12-06	-15.89
25	2015-09-22	-15.25
26	2017-11-17	-14.87
27	2015-11-18	-14.67
28	2018-02-05	-14.51
29	2013-12-03	-14.49
30	2015-11-23	-14.00
31	2019-08-19	-13.19
32	2017-05-12	-13.16
33	2016-08-05	-13.16
34	2020-03-12	-12.92
35	2016-01-22	-12.79
36	2021-07-09	-12.63
37	2016-07-26	-12.50
38	2014-12-10	-12.50
39	2018-04-30	-12.38
40	2016-05-03	-12.34
41	2019-10-31	-12.20
42	2017-11-10	-12.13
43	2017-08-31	-12.06
44	2017-11-21	-11.98
45	2013-05-23	-11.63
46	2016-10-05	-11.60
47	2019-10-04	-11.59
48	2015-05-19	-11.54
49	2017-04-18	-11.49
50	2019-10-02	-11.47
51	2021-03-04	-11.39
52	2013-05-28	-11.36
53	2015-05-26	-11.30
54	2014-09-09	-11.27
55	2014-12-09	-11.11
56	2017-12-07	-11.11
57	2021-02-25	-11.09
58	2015-05-07	-11.01
59	2016-02-08	-11.00
60	2019-07-25	-10.96
61	2016-05-04	-10.92
62	2018-12-21	-10.89
63	2020-06-19	-10.84
64	2015-12-29	-10.81
65	2016-10-24	-10.73
66	2016-12-21	-10.72
67	2016-02-03	-10.67
68	2016-09-20	-10.65
69	2018-01-05	-10.38
70	2019-04-23	-10.22
71	2016-01-29	-10.20
72	2013-04-08	-10.20
73	2016-06-24	-10.00
74	2015-06-19	-10.00
75	2014-06-30	-10.00
76	2016-11-30	-9.84
77	2018-11-30	-9.77
78	2022-07-21	-9.76
79	2013-03-05	-9.62
80	2018-10-25	-9.47
81	2014-06-16	-9.42
82	2014-05-21	-9.42
83	2017-04-07	-9.42
84	2013-06-24	-9.40
85	2021-02-05	-9.29
86	2015-11-02	-9.21
87	2022-07-19	-9.09
88	2020-08-13	-8.99
89	2022-12-27	-8.92
90	2018-05-24	-8.91
91	2013-06-06	-8.89
92	2013-04-11	-8.89
93	2019-03-26	-8.84
94	2015-11-05	-8.82
95	2019-08-21	-8.80
96	2016-09-21	-8.74
97	2015-12-16	-8.70
98	2015-12-22	-8.70
99	2013-09-20	-8.70
100	2018-05-18	-8.67

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

About Contacts Privacy policy Terms and conditions Cookie policy

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

Investment calculator
Timeline
Dividends
Stock splits
Price ranges
Monthly Highs and Lows
After Hours sessions
Intraday sessions

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

112 -- 8 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...