OptimumBank Holdings Inc NASDAQ:OPHC Historical Prices

Below are the 3806 trading days of historical prices for OPHC.

#	Exchange	Symbol	Date	Open	High	Low	Close
3806	NASDAQ	OPHC	Tue, Jan 17, 2023	4.19	4.19	4.11	4.11
3805	NASDAQ	OPHC	Fri, Jan 13, 2023	4.15	4.15	4.15	4.15
3804	NASDAQ	OPHC	Thu, Jan 12, 2023	4.15	4.15	4.15	4.15
3803	NASDAQ	OPHC	Wed, Jan 11, 2023	4.19	4.19	4.19	4.19
3802	NASDAQ	OPHC	Tue, Jan 10, 2023	4.30	4.30	4.16	4.16
3801	NASDAQ	OPHC	Mon, Jan 9, 2023	4.24	4.24	4.10	4.11
3800	NASDAQ	OPHC	Fri, Jan 6, 2023	4.32	4.32	4.15	4.24
3799	NASDAQ	OPHC	Thu, Jan 5, 2023	4.35	4.38	4.32	4.32
3798	NASDAQ	OPHC	Wed, Jan 4, 2023	4.25	4.25	4.12	4.23
3797	NASDAQ	OPHC	Tue, Jan 3, 2023	4.08	4.08	4.08	4.08
3796	NASDAQ	OPHC	Fri, Dec 30, 2022	3.86	4.25	3.83	4.09
3795	NASDAQ	OPHC	Thu, Dec 29, 2022	4.32	4.32	4.19	4.19
3794	NASDAQ	OPHC	Wed, Dec 28, 2022	4.18	4.20	3.96	3.96
3793	NASDAQ	OPHC	Tue, Dec 27, 2022	4.37	4.37	3.98	3.98
3792	NASDAQ	OPHC	Fri, Dec 23, 2022	4.22	4.22	4.22	4.22
3791	NASDAQ	OPHC	Wed, Dec 21, 2022	3.91	3.95	3.91	3.95
3790	NASDAQ	OPHC	Tue, Dec 20, 2022	4.03	4.03	3.91	3.91
3789	NASDAQ	OPHC	Mon, Dec 19, 2022	4.00	4.02	3.91	3.91
3788	NASDAQ	OPHC	Fri, Dec 16, 2022	4.05	4.19	3.92	3.92
3787	NASDAQ	OPHC	Thu, Dec 15, 2022	4.23	4.23	4.05	4.05
3786	NASDAQ	OPHC	Wed, Dec 14, 2022	4.43	4.43	4.23	4.23
3785	NASDAQ	OPHC	Tue, Dec 13, 2022	4.44	4.44	4.25	4.34
3784	NASDAQ	OPHC	Mon, Dec 12, 2022	4.37	4.38	4.35	4.38
3783	NASDAQ	OPHC	Fri, Dec 9, 2022	4.40	4.45	4.36	4.44
3782	NASDAQ	OPHC	Thu, Dec 8, 2022	4.37	4.45	4.37	4.45
3781	NASDAQ	OPHC	Wed, Dec 7, 2022	4.37	4.38	4.32	4.35
3780	NASDAQ	OPHC	Tue, Dec 6, 2022	4.33	4.38	4.33	4.38
3779	NASDAQ	OPHC	Mon, Dec 5, 2022	4.38	4.38	4.33	4.35
3778	NASDAQ	OPHC	Fri, Dec 2, 2022	4.37	4.37	4.36	4.36
3777	NASDAQ	OPHC	Thu, Dec 1, 2022	4.38	4.49	4.35	4.35
3776	NASDAQ	OPHC	Wed, Nov 30, 2022	4.33	4.45	4.33	4.45
3775	NASDAQ	OPHC	Tue, Nov 29, 2022	4.50	4.60	4.41	4.41
3774	NASDAQ	OPHC	Mon, Nov 28, 2022	4.50	4.53	4.50	4.53
3773	NASDAQ	OPHC	Fri, Nov 25, 2022	4.50	4.50	4.50	4.50
3772	NASDAQ	OPHC	Wed, Nov 23, 2022	4.52	4.55	4.52	4.54
3771	NASDAQ	OPHC	Tue, Nov 22, 2022	4.54	4.63	4.51	4.51
3770	NASDAQ	OPHC	Mon, Nov 21, 2022	4.61	4.61	4.61	4.61
3769	NASDAQ	OPHC	Fri, Nov 18, 2022	4.62	4.62	4.62	4.62
3768	NASDAQ	OPHC	Thu, Nov 17, 2022	4.65	4.70	4.56	4.56
3767	NASDAQ	OPHC	Wed, Nov 16, 2022	4.65	4.80	4.65	4.70
3766	NASDAQ	OPHC	Tue, Nov 15, 2022	4.56	4.67	4.35	4.54
3765	NASDAQ	OPHC	Mon, Nov 14, 2022	4.66	4.66	4.42	4.42
3764	NASDAQ	OPHC	Fri, Nov 11, 2022	4.59	4.69	4.56	4.69
3763	NASDAQ	OPHC	Thu, Nov 10, 2022	4.60	4.66	4.51	4.56
3762	NASDAQ	OPHC	Wed, Nov 9, 2022	4.53	4.53	4.50	4.51
3761	NASDAQ	OPHC	Tue, Nov 8, 2022	4.50	4.51	4.50	4.51
3760	NASDAQ	OPHC	Mon, Nov 7, 2022	4.55	4.55	4.53	4.53
3759	NASDAQ	OPHC	Fri, Nov 4, 2022	4.55	4.60	4.55	4.58
3758	NASDAQ	OPHC	Thu, Nov 3, 2022	4.48	4.60	4.48	4.55
3757	NASDAQ	OPHC	Wed, Nov 2, 2022	4.50	4.51	4.35	4.45
3756	NASDAQ	OPHC	Tue, Nov 1, 2022	4.38	4.50	4.28	4.50
3755	NASDAQ	OPHC	Mon, Oct 31, 2022	4.39	4.50	4.25	4.26
3754	NASDAQ	OPHC	Fri, Oct 28, 2022	4.27	4.40	4.27	4.28
3753	NASDAQ	OPHC	Thu, Oct 27, 2022	4.44	4.49	4.33	4.35
3752	NASDAQ	OPHC	Wed, Oct 26, 2022	4.32	4.39	4.29	4.38
3751	NASDAQ	OPHC	Tue, Oct 25, 2022	4.17	4.42	4.17	4.39
3750	NASDAQ	OPHC	Mon, Oct 24, 2022	4.21	4.21	4.19	4.19
3749	NASDAQ	OPHC	Thu, Oct 20, 2022	4.17	4.17	4.17	4.17
3748	NASDAQ	OPHC	Wed, Oct 19, 2022	4.15	4.16	4.15	4.16
3747	NASDAQ	OPHC	Tue, Oct 18, 2022	4.12	4.24	4.12	4.24
3746	NASDAQ	OPHC	Mon, Oct 17, 2022	4.18	4.20	4.16	4.17
3745	NASDAQ	OPHC	Fri, Oct 14, 2022	4.13	4.29	4.13	4.29
3744	NASDAQ	OPHC	Wed, Oct 12, 2022	4.12	4.15	4.12	4.15
3743	NASDAQ	OPHC	Tue, Oct 11, 2022	4.17	4.17	4.12	4.12
3742	NASDAQ	OPHC	Mon, Oct 10, 2022	4.13	4.13	4.11	4.11
3741	NASDAQ	OPHC	Fri, Oct 7, 2022	4.11	4.18	4.11	4.13
3740	NASDAQ	OPHC	Thu, Oct 6, 2022	4.17	4.17	4.11	4.11
3739	NASDAQ	OPHC	Wed, Oct 5, 2022	4.15	4.18	4.11	4.11
3738	NASDAQ	OPHC	Tue, Oct 4, 2022	4.11	4.11	4.11	4.11
3737	NASDAQ	OPHC	Fri, Sep 30, 2022	4.16	4.19	4.07	4.07
3736	NASDAQ	OPHC	Thu, Sep 29, 2022	4.05	4.13	4.03	4.07
3735	NASDAQ	OPHC	Wed, Sep 28, 2022	4.16	4.17	4.06	4.08
3734	NASDAQ	OPHC	Tue, Sep 27, 2022	4.12	4.12	4.04	4.10
3733	NASDAQ	OPHC	Mon, Sep 26, 2022	4.18	4.18	4.10	4.11
3732	NASDAQ	OPHC	Fri, Sep 23, 2022	4.05	4.15	3.97	4.15
3731	NASDAQ	OPHC	Thu, Sep 22, 2022	3.86	3.96	3.84	3.95
3730	NASDAQ	OPHC	Wed, Sep 21, 2022	3.94	3.96	3.89	3.95
3729	NASDAQ	OPHC	Tue, Sep 20, 2022	4.09	4.09	4.00	4.00
3728	NASDAQ	OPHC	Mon, Sep 19, 2022	4.07	4.07	4.07	4.07
3727	NASDAQ	OPHC	Fri, Sep 16, 2022	4.03	4.09	4.03	4.07
3726	NASDAQ	OPHC	Thu, Sep 15, 2022	4.12	4.12	4.03	4.05
3725	NASDAQ	OPHC	Wed, Sep 14, 2022	4.13	4.13	4.03	4.03
3724	NASDAQ	OPHC	Tue, Sep 13, 2022	4.04	4.09	4.04	4.09
3723	NASDAQ	OPHC	Mon, Sep 12, 2022	4.10	4.11	4.03	4.04
3722	NASDAQ	OPHC	Fri, Sep 9, 2022	4.06	4.20	4.04	4.19
3721	NASDAQ	OPHC	Thu, Sep 8, 2022	4.07	4.14	4.07	4.10
3720	NASDAQ	OPHC	Wed, Sep 7, 2022	4.24	4.24	4.16	4.16
3719	NASDAQ	OPHC	Tue, Sep 6, 2022	4.26	4.26	4.00	4.00
3718	NASDAQ	OPHC	Fri, Sep 2, 2022	4.18	4.25	4.15	4.16
3717	NASDAQ	OPHC	Thu, Sep 1, 2022	4.15	4.15	4.15	4.15
3716	NASDAQ	OPHC	Wed, Aug 31, 2022	4.20	4.20	4.15	4.15
3715	NASDAQ	OPHC	Tue, Aug 30, 2022	4.20	4.30	4.20	4.20
3714	NASDAQ	OPHC	Mon, Aug 29, 2022	4.21	4.35	4.21	4.35
3713	NASDAQ	OPHC	Fri, Aug 26, 2022	4.24	4.34	4.22	4.29
3712	NASDAQ	OPHC	Thu, Aug 25, 2022	4.26	4.44	4.16	4.23
3711	NASDAQ	OPHC	Wed, Aug 24, 2022	4.22	4.45	4.20	4.45
3710	NASDAQ	OPHC	Tue, Aug 23, 2022	4.26	4.28	4.21	4.25
3709	NASDAQ	OPHC	Mon, Aug 22, 2022	4.35	4.35	4.15	4.15
3708	NASDAQ	OPHC	Fri, Aug 19, 2022	4.15	4.20	4.15	4.20
3707	NASDAQ	OPHC	Thu, Aug 18, 2022	4.31	4.36	4.15	4.16
3706	NASDAQ	OPHC	Wed, Aug 17, 2022	4.30	4.30	4.30	4.30
3705	NASDAQ	OPHC	Tue, Aug 16, 2022	4.30	4.38	4.21	4.21
3704	NASDAQ	OPHC	Mon, Aug 15, 2022	4.25	4.25	4.15	4.20
3703	NASDAQ	OPHC	Fri, Aug 12, 2022	4.16	4.19	4.15	4.19
3702	NASDAQ	OPHC	Thu, Aug 11, 2022	4.17	4.18	4.16	4.16
3701	NASDAQ	OPHC	Wed, Aug 10, 2022	4.22	4.33	4.08	4.17
3700	NASDAQ	OPHC	Tue, Aug 9, 2022	3.71	4.15	3.71	4.07
3699	NASDAQ	OPHC	Mon, Aug 8, 2022	3.79	3.84	3.79	3.84
3698	NASDAQ	OPHC	Fri, Aug 5, 2022	3.76	3.80	3.74	3.78
3697	NASDAQ	OPHC	Thu, Aug 4, 2022	3.88	3.92	3.62	3.62
3696	NASDAQ	OPHC	Wed, Aug 3, 2022	3.81	3.81	3.76	3.81
3695	NASDAQ	OPHC	Tue, Aug 2, 2022	3.79	3.88	3.77	3.77
3694	NASDAQ	OPHC	Mon, Aug 1, 2022	3.72	3.80	3.72	3.80
3693	NASDAQ	OPHC	Fri, Jul 29, 2022	3.72	3.81	3.70	3.80
3692	NASDAQ	OPHC	Thu, Jul 28, 2022	3.70	3.78	3.70	3.73
3691	NASDAQ	OPHC	Wed, Jul 27, 2022	3.69	3.73	3.69	3.71
3690	NASDAQ	OPHC	Tue, Jul 26, 2022	3.58	3.73	3.58	3.73
3689	NASDAQ	OPHC	Mon, Jul 25, 2022	3.61	3.67	3.61	3.67
3688	NASDAQ	OPHC	Fri, Jul 22, 2022	3.48	3.61	3.41	3.61
3687	NASDAQ	OPHC	Thu, Jul 21, 2022	3.79	3.79	3.33	3.42
3686	NASDAQ	OPHC	Wed, Jul 20, 2022	3.59	3.79	3.59	3.62
3685	NASDAQ	OPHC	Tue, Jul 19, 2022	3.85	3.86	3.46	3.50
3684	NASDAQ	OPHC	Mon, Jul 18, 2022	3.99	3.99	3.81	3.94
3683	NASDAQ	OPHC	Fri, Jul 15, 2022	3.88	3.92	3.88	3.88
3682	NASDAQ	OPHC	Thu, Jul 14, 2022	3.95	4.00	3.82	4.00
3681	NASDAQ	OPHC	Tue, Jul 12, 2022	3.98	3.98	3.98	3.98
3680	NASDAQ	OPHC	Thu, Jul 7, 2022	3.86	4.00	3.86	4.00
3679	NASDAQ	OPHC	Wed, Jul 6, 2022	3.82	3.94	3.82	3.94
3678	NASDAQ	OPHC	Tue, Jul 5, 2022	3.97	3.97	3.85	3.85
3677	NASDAQ	OPHC	Fri, Jul 1, 2022	3.93	4.01	3.87	3.88
3676	NASDAQ	OPHC	Thu, Jun 30, 2022	3.90	4.00	3.88	4.00
3675	NASDAQ	OPHC	Wed, Jun 29, 2022	3.95	3.95	3.87	3.87
3674	NASDAQ	OPHC	Tue, Jun 28, 2022	3.92	3.97	3.92	3.95
3673	NASDAQ	OPHC	Mon, Jun 27, 2022	3.85	3.95	3.85	3.86
3672	NASDAQ	OPHC	Fri, Jun 24, 2022	4.02	4.02	3.91	3.91
3671	NASDAQ	OPHC	Thu, Jun 23, 2022	4.01	4.01	3.83	3.83
3670	NASDAQ	OPHC	Wed, Jun 22, 2022	4.05	4.05	3.91	3.95
3669	NASDAQ	OPHC	Tue, Jun 21, 2022	4.12	4.16	4.12	4.12
3668	NASDAQ	OPHC	Fri, Jun 17, 2022	4.16	4.24	3.96	3.96
3667	NASDAQ	OPHC	Thu, Jun 16, 2022	4.19	4.20	4.01	4.15
3666	NASDAQ	OPHC	Wed, Jun 15, 2022	4.19	4.36	4.01	4.11
3665	NASDAQ	OPHC	Tue, Jun 14, 2022	4.27	4.27	3.93	4.01
3664	NASDAQ	OPHC	Mon, Jun 13, 2022	4.00	4.25	3.89	4.13
3663	NASDAQ	OPHC	Fri, Jun 10, 2022	4.27	4.32	4.08	4.30
3662	NASDAQ	OPHC	Thu, Jun 9, 2022	4.39	4.41	4.21	4.35
3661	NASDAQ	OPHC	Wed, Jun 8, 2022	4.35	4.44	4.34	4.44
3660	NASDAQ	OPHC	Tue, Jun 7, 2022	4.23	4.45	4.22	4.35
3659	NASDAQ	OPHC	Mon, Jun 6, 2022	4.31	4.31	4.17	4.23
3658	NASDAQ	OPHC	Fri, Jun 3, 2022	4.16	4.32	4.16	4.32
3657	NASDAQ	OPHC	Thu, Jun 2, 2022	4.00	4.35	4.00	4.35
3656	NASDAQ	OPHC	Wed, Jun 1, 2022	4.20	4.20	4.18	4.19
3655	NASDAQ	OPHC	Tue, May 31, 2022	4.22	4.36	3.98	4.30
3654	NASDAQ	OPHC	Fri, May 27, 2022	3.95	4.38	3.90	4.35
3653	NASDAQ	OPHC	Thu, May 26, 2022	3.83	3.86	3.75	3.75
3652	NASDAQ	OPHC	Wed, May 25, 2022	3.80	3.83	3.80	3.83
3651	NASDAQ	OPHC	Tue, May 24, 2022	4.03	4.03	3.81	3.81
3650	NASDAQ	OPHC	Mon, May 23, 2022	3.80	3.83	3.79	3.80
3649	NASDAQ	OPHC	Fri, May 20, 2022	4.06	4.08	3.80	3.80
3648	NASDAQ	OPHC	Thu, May 19, 2022	4.00	4.10	3.95	3.95
3647	NASDAQ	OPHC	Wed, May 18, 2022	4.07	4.13	4.00	4.00
3646	NASDAQ	OPHC	Tue, May 17, 2022	4.05	4.20	4.03	4.11
3645	NASDAQ	OPHC	Mon, May 16, 2022	4.08	4.18	3.91	4.10
3644	NASDAQ	OPHC	Fri, May 13, 2022	4.00	4.06	3.75	4.03
3643	NASDAQ	OPHC	Thu, May 12, 2022	4.01	4.02	3.93	4.00
3642	NASDAQ	OPHC	Wed, May 11, 2022	4.31	4.31	4.06	4.06
3641	NASDAQ	OPHC	Tue, May 10, 2022	4.15	4.37	4.15	4.17
3640	NASDAQ	OPHC	Mon, May 9, 2022	4.25	4.29	4.10	4.15
3639	NASDAQ	OPHC	Fri, May 6, 2022	4.31	4.31	4.30	4.30
3638	NASDAQ	OPHC	Thu, May 5, 2022	4.23	4.37	4.23	4.30
3637	NASDAQ	OPHC	Wed, May 4, 2022	4.27	4.35	4.26	4.28
3636	NASDAQ	OPHC	Tue, May 3, 2022	4.29	4.35	4.22	4.22
3635	NASDAQ	OPHC	Mon, May 2, 2022	4.10	4.30	4.10	4.22
3634	NASDAQ	OPHC	Fri, Apr 29, 2022	4.11	4.47	4.05	4.10
3633	NASDAQ	OPHC	Thu, Apr 28, 2022	3.99	4.11	3.93	4.10
3632	NASDAQ	OPHC	Wed, Apr 27, 2022	4.10	4.20	3.97	4.09
3631	NASDAQ	OPHC	Tue, Apr 26, 2022	4.06	4.23	4.04	4.06
3630	NASDAQ	OPHC	Mon, Apr 25, 2022	4.10	4.19	4.05	4.17
3629	NASDAQ	OPHC	Fri, Apr 22, 2022	4.13	4.13	4.05	4.11
3628	NASDAQ	OPHC	Thu, Apr 21, 2022	4.17	4.24	4.10	4.16
3627	NASDAQ	OPHC	Wed, Apr 20, 2022	4.18	4.18	4.12	4.17
3626	NASDAQ	OPHC	Tue, Apr 19, 2022	4.04	4.18	4.04	4.09
3625	NASDAQ	OPHC	Mon, Apr 18, 2022	4.29	4.30	4.10	4.22
3624	NASDAQ	OPHC	Thu, Apr 14, 2022	4.20	4.30	4.20	4.22
3623	NASDAQ	OPHC	Wed, Apr 13, 2022	4.16	4.24	4.10	4.20
3622	NASDAQ	OPHC	Tue, Apr 12, 2022	4.07	4.20	4.07	4.20
3621	NASDAQ	OPHC	Mon, Apr 11, 2022	4.05	4.27	4.05	4.14
3620	NASDAQ	OPHC	Fri, Apr 8, 2022	4.13	4.27	4.05	4.19
3619	NASDAQ	OPHC	Thu, Apr 7, 2022	4.29	4.29	4.13	4.16
3618	NASDAQ	OPHC	Wed, Apr 6, 2022	4.00	4.25	3.93	4.24
3617	NASDAQ	OPHC	Tue, Apr 5, 2022	4.03	4.08	4.02	4.04
3616	NASDAQ	OPHC	Mon, Apr 4, 2022	4.05	4.07	4.00	4.04
3615	NASDAQ	OPHC	Fri, Apr 1, 2022	4.10	4.18	4.00	4.08
3614	NASDAQ	OPHC	Thu, Mar 31, 2022	4.19	4.21	4.00	4.21
3613	NASDAQ	OPHC	Wed, Mar 30, 2022	4.08	4.18	4.02	4.13
3612	NASDAQ	OPHC	Tue, Mar 29, 2022	4.19	4.24	3.97	4.07
3611	NASDAQ	OPHC	Mon, Mar 28, 2022	4.17	4.23	4.15	4.19
3610	NASDAQ	OPHC	Fri, Mar 25, 2022	4.11	4.30	4.11	4.20
3609	NASDAQ	OPHC	Thu, Mar 24, 2022	4.10	4.30	4.10	4.29
3608	NASDAQ	OPHC	Wed, Mar 23, 2022	4.32	4.33	3.99	4.09
3607	NASDAQ	OPHC	Tue, Mar 22, 2022	4.26	4.42	4.10	4.32
3606	NASDAQ	OPHC	Mon, Mar 21, 2022	4.30	4.34	4.18	4.21
3605	NASDAQ	OPHC	Fri, Mar 18, 2022	4.18	4.29	4.16	4.29
3604	NASDAQ	OPHC	Thu, Mar 17, 2022	4.08	4.36	4.08	4.30
3603	NASDAQ	OPHC	Wed, Mar 16, 2022	4.13	4.44	4.13	4.32
3602	NASDAQ	OPHC	Tue, Mar 15, 2022	4.28	4.47	4.25	4.30
3601	NASDAQ	OPHC	Mon, Mar 14, 2022	4.42	4.47	4.30	4.30
3600	NASDAQ	OPHC	Fri, Mar 11, 2022	4.35	4.49	4.20	4.40
3599	NASDAQ	OPHC	Thu, Mar 10, 2022	4.05	4.50	4.02	4.50
3598	NASDAQ	OPHC	Wed, Mar 9, 2022	4.07	4.11	3.95	4.07
3597	NASDAQ	OPHC	Tue, Mar 8, 2022	3.90	4.07	3.90	4.06
3596	NASDAQ	OPHC	Mon, Mar 7, 2022	3.93	4.08	3.93	4.04
3595	NASDAQ	OPHC	Fri, Mar 4, 2022	3.93	4.07	3.93	4.03
3594	NASDAQ	OPHC	Thu, Mar 3, 2022	4.10	4.24	3.95	3.97
3593	NASDAQ	OPHC	Wed, Mar 2, 2022	4.04	4.14	4.00	4.06
3592	NASDAQ	OPHC	Tue, Mar 1, 2022	4.01	4.01	3.94	3.94
3591	NASDAQ	OPHC	Mon, Feb 28, 2022	4.01	4.15	4.01	4.04
3590	NASDAQ	OPHC	Fri, Feb 25, 2022	4.16	4.18	4.16	4.18
3589	NASDAQ	OPHC	Thu, Feb 24, 2022	4.02	4.09	4.00	4.07
3588	NASDAQ	OPHC	Wed, Feb 23, 2022	4.15	4.15	4.10	4.10
3587	NASDAQ	OPHC	Tue, Feb 22, 2022	4.15	4.20	4.15	4.20
3586	NASDAQ	OPHC	Fri, Feb 18, 2022	4.30	4.30	4.20	4.20
3585	NASDAQ	OPHC	Thu, Feb 17, 2022	4.46	4.46	4.24	4.24
3584	NASDAQ	OPHC	Wed, Feb 16, 2022	4.58	4.58	4.46	4.46
3583	NASDAQ	OPHC	Tue, Feb 15, 2022	4.43	4.52	4.40	4.48
3582	NASDAQ	OPHC	Mon, Feb 14, 2022	4.49	4.49	4.31	4.31
3581	NASDAQ	OPHC	Fri, Feb 11, 2022	4.40	4.51	4.40	4.46
3580	NASDAQ	OPHC	Thu, Feb 10, 2022	4.62	4.64	4.47	4.47
3579	NASDAQ	OPHC	Wed, Feb 9, 2022	4.51	4.70	4.23	4.67
3578	NASDAQ	OPHC	Tue, Feb 8, 2022	4.42	4.47	4.21	4.47
3577	NASDAQ	OPHC	Mon, Feb 7, 2022	4.31	4.58	4.19	4.34
3576	NASDAQ	OPHC	Fri, Feb 4, 2022	4.20	4.43	4.04	4.43
3575	NASDAQ	OPHC	Thu, Feb 3, 2022	4.41	4.41	4.11	4.25
3574	NASDAQ	OPHC	Wed, Feb 2, 2022	4.80	4.87	4.32	4.45
3573	NASDAQ	OPHC	Tue, Feb 1, 2022	4.00	5.38	4.00	4.90
3572	NASDAQ	OPHC	Mon, Jan 31, 2022	4.00	4.03	4.00	4.00
3571	NASDAQ	OPHC	Fri, Jan 28, 2022	4.07	4.16	4.00	4.02
3570	NASDAQ	OPHC	Thu, Jan 27, 2022	3.93	4.21	3.91	4.00
3569	NASDAQ	OPHC	Wed, Jan 26, 2022	4.03	4.03	3.92	3.95
3568	NASDAQ	OPHC	Tue, Jan 25, 2022	4.08	4.08	4.00	4.03
3567	NASDAQ	OPHC	Mon, Jan 24, 2022	4.30	4.30	4.04	4.08
3566	NASDAQ	OPHC	Fri, Jan 21, 2022	4.30	4.32	4.30	4.31
3565	NASDAQ	OPHC	Thu, Jan 20, 2022	4.30	4.32	4.30	4.32
3564	NASDAQ	OPHC	Wed, Jan 19, 2022	4.20	4.31	4.10	4.31
3563	NASDAQ	OPHC	Tue, Jan 18, 2022	4.20	4.40	4.20	4.24
3562	NASDAQ	OPHC	Fri, Jan 14, 2022	4.21	4.23	4.20	4.22
3561	NASDAQ	OPHC	Thu, Jan 13, 2022	4.20	4.29	4.20	4.20
3560	NASDAQ	OPHC	Wed, Jan 12, 2022	4.35	4.35	4.28	4.32
3559	NASDAQ	OPHC	Tue, Jan 11, 2022	4.21	4.29	4.17	4.24
3558	NASDAQ	OPHC	Mon, Jan 10, 2022	4.05	4.05	4.02	4.05
3557	NASDAQ	OPHC	Fri, Jan 7, 2022	4.23	4.28	4.14	4.26
3556	NASDAQ	OPHC	Thu, Jan 6, 2022	4.29	4.32	4.20	4.28
3555	NASDAQ	OPHC	Wed, Jan 5, 2022	4.01	4.30	4.01	4.11
3554	NASDAQ	OPHC	Tue, Jan 4, 2022	4.22	4.24	4.05	4.12
3553	NASDAQ	OPHC	Mon, Jan 3, 2022	4.15	4.26	4.15	4.21
3552	NASDAQ	OPHC	Fri, Dec 31, 2021	3.99	4.05	3.93	3.93
3551	NASDAQ	OPHC	Thu, Dec 30, 2021	4.20	4.22	3.85	3.91
3550	NASDAQ	OPHC	Wed, Dec 29, 2021	4.10	4.10	4.00	4.00
3549	NASDAQ	OPHC	Tue, Dec 28, 2021	4.31	4.31	4.19	4.20
3548	NASDAQ	OPHC	Mon, Dec 27, 2021	4.35	4.42	4.25	4.25
3547	NASDAQ	OPHC	Thu, Dec 23, 2021	4.40	4.44	4.35	4.42
3546	NASDAQ	OPHC	Wed, Dec 22, 2021	4.38	4.39	4.34	4.39
3545	NASDAQ	OPHC	Tue, Dec 21, 2021	4.44	4.46	4.24	4.24
3544	NASDAQ	OPHC	Mon, Dec 20, 2021	4.38	4.44	4.31	4.31
3543	NASDAQ	OPHC	Fri, Dec 17, 2021	4.41	4.62	4.20	4.47
3542	NASDAQ	OPHC	Thu, Dec 16, 2021	4.43	4.47	4.22	4.41
3541	NASDAQ	OPHC	Wed, Dec 15, 2021	4.27	4.43	4.15	4.43
3540	NASDAQ	OPHC	Tue, Dec 14, 2021	4.50	4.50	4.16	4.16
3539	NASDAQ	OPHC	Mon, Dec 13, 2021	4.17	4.33	4.15	4.17
3538	NASDAQ	OPHC	Fri, Dec 10, 2021	4.40	4.40	4.20	4.27
3537	NASDAQ	OPHC	Thu, Dec 9, 2021	4.31	4.34	4.15	4.19
3536	NASDAQ	OPHC	Wed, Dec 8, 2021	4.19	4.36	4.17	4.34
3535	NASDAQ	OPHC	Tue, Dec 7, 2021	4.21	4.35	4.18	4.28
3534	NASDAQ	OPHC	Mon, Dec 6, 2021	4.01	4.22	4.01	4.20
3533	NASDAQ	OPHC	Fri, Dec 3, 2021	4.08	4.25	3.95	4.02
3532	NASDAQ	OPHC	Thu, Dec 2, 2021	4.11	4.37	4.11	4.37
3531	NASDAQ	OPHC	Wed, Dec 1, 2021	4.13	4.29	4.12	4.12
3530	NASDAQ	OPHC	Tue, Nov 30, 2021	4.25	4.40	3.91	4.20
3529	NASDAQ	OPHC	Mon, Nov 29, 2021	4.10	4.41	4.10	4.26
3528	NASDAQ	OPHC	Fri, Nov 26, 2021	4.88	4.88	3.73	4.06
3527	NASDAQ	OPHC	Wed, Nov 24, 2021	4.63	4.78	4.39	4.49
3526	NASDAQ	OPHC	Tue, Nov 23, 2021	4.90	4.90	4.59	4.67
3525	NASDAQ	OPHC	Mon, Nov 22, 2021	4.91	4.93	4.68	4.74
3524	NASDAQ	OPHC	Fri, Nov 19, 2021	4.97	5.06	4.91	4.93
3523	NASDAQ	OPHC	Thu, Nov 18, 2021	5.26	5.37	4.93	4.95
3522	NASDAQ	OPHC	Wed, Nov 17, 2021	5.28	5.34	5.26	5.26
3521	NASDAQ	OPHC	Tue, Nov 16, 2021	5.39	5.39	5.29	5.29
3520	NASDAQ	OPHC	Mon, Nov 15, 2021	5.40	5.53	5.39	5.52
3519	NASDAQ	OPHC	Fri, Nov 12, 2021	5.20	5.31	5.20	5.21
3518	NASDAQ	OPHC	Thu, Nov 11, 2021	5.34	5.35	5.20	5.32
3517	NASDAQ	OPHC	Wed, Nov 10, 2021	5.54	5.54	5.34	5.46
3516	NASDAQ	OPHC	Tue, Nov 9, 2021	5.57	6.24	5.32	5.48
3515	NASDAQ	OPHC	Mon, Nov 8, 2021	5.55	5.58	5.38	5.49
3514	NASDAQ	OPHC	Fri, Nov 5, 2021	5.39	5.63	5.28	5.63
3513	NASDAQ	OPHC	Thu, Nov 4, 2021	5.39	5.40	5.15	5.40
3512	NASDAQ	OPHC	Wed, Nov 3, 2021	5.16	5.39	5.10	5.39
3511	NASDAQ	OPHC	Tue, Nov 2, 2021	5.15	5.27	5.14	5.22
3510	NASDAQ	OPHC	Mon, Nov 1, 2021	5.30	5.30	5.17	5.19
3509	NASDAQ	OPHC	Fri, Oct 29, 2021	5.30	5.30	5.25	5.25
3508	NASDAQ	OPHC	Thu, Oct 28, 2021	5.11	5.40	5.11	5.27
3507	NASDAQ	OPHC	Wed, Oct 27, 2021	5.16	5.34	5.10	5.33
3506	NASDAQ	OPHC	Tue, Oct 26, 2021	5.18	5.39	5.18	5.26
3505	NASDAQ	OPHC	Mon, Oct 25, 2021	5.34	5.47	5.20	5.37
3504	NASDAQ	OPHC	Fri, Oct 22, 2021	5.46	5.83	5.33	5.44
3503	NASDAQ	OPHC	Thu, Oct 21, 2021	5.78	6.22	5.46	5.48
3502	NASDAQ	OPHC	Wed, Oct 20, 2021	5.57	5.70	5.50	5.70
3501	NASDAQ	OPHC	Tue, Oct 19, 2021	5.96	5.98	5.43	5.47
3500	NASDAQ	OPHC	Mon, Oct 18, 2021	5.86	5.86	5.62	5.68
3499	NASDAQ	OPHC	Fri, Oct 15, 2021	5.29	5.94	5.29	5.86
3498	NASDAQ	OPHC	Thu, Oct 14, 2021	5.17	5.49	5.17	5.26
3497	NASDAQ	OPHC	Wed, Oct 13, 2021	5.28	5.28	5.05	5.06
3496	NASDAQ	OPHC	Tue, Oct 12, 2021	5.08	5.33	5.08	5.27
3495	NASDAQ	OPHC	Mon, Oct 11, 2021	5.35	5.37	5.13	5.13
3494	NASDAQ	OPHC	Fri, Oct 8, 2021	5.39	5.44	5.20	5.20
3493	NASDAQ	OPHC	Thu, Oct 7, 2021	5.06	5.31	5.06	5.16
3492	NASDAQ	OPHC	Wed, Oct 6, 2021	4.97	5.24	4.97	5.10
3491	NASDAQ	OPHC	Tue, Oct 5, 2021	5.28	5.60	4.97	5.02
3490	NASDAQ	OPHC	Mon, Oct 4, 2021	5.17	5.20	5.11	5.12
3489	NASDAQ	OPHC	Fri, Oct 1, 2021	5.17	5.30	5.05	5.17
3488	NASDAQ	OPHC	Thu, Sep 30, 2021	5.13	5.19	4.99	5.18
3487	NASDAQ	OPHC	Wed, Sep 29, 2021	5.02	5.19	4.94	5.19
3486	NASDAQ	OPHC	Tue, Sep 28, 2021	5.06	5.13	5.01	5.01
3485	NASDAQ	OPHC	Mon, Sep 27, 2021	5.00	5.25	5.00	5.06
3484	NASDAQ	OPHC	Fri, Sep 24, 2021	5.02	5.27	5.00	5.00
3483	NASDAQ	OPHC	Thu, Sep 23, 2021	5.08	5.13	5.00	5.04
3482	NASDAQ	OPHC	Wed, Sep 22, 2021	4.83	5.20	4.71	5.12
3481	NASDAQ	OPHC	Tue, Sep 21, 2021	4.76	4.93	4.67	4.84
3480	NASDAQ	OPHC	Mon, Sep 20, 2021	4.55	5.04	4.51	4.80
3479	NASDAQ	OPHC	Fri, Sep 17, 2021	4.63	4.76	4.51	4.51
3478	NASDAQ	OPHC	Thu, Sep 16, 2021	4.95	4.95	4.55	4.63
3477	NASDAQ	OPHC	Wed, Sep 15, 2021	4.74	4.80	4.59	4.71
3476	NASDAQ	OPHC	Tue, Sep 14, 2021	4.72	4.73	4.57	4.73
3475	NASDAQ	OPHC	Mon, Sep 13, 2021	4.64	4.77	4.63	4.72
3474	NASDAQ	OPHC	Fri, Sep 10, 2021	4.68	4.69	4.62	4.67
3473	NASDAQ	OPHC	Thu, Sep 9, 2021	4.66	4.75	4.55	4.60
3472	NASDAQ	OPHC	Wed, Sep 8, 2021	4.80	4.80	4.55	4.55
3471	NASDAQ	OPHC	Tue, Sep 7, 2021	4.77	4.83	4.71	4.78
3470	NASDAQ	OPHC	Fri, Sep 3, 2021	4.85	4.99	4.73	4.79
3469	NASDAQ	OPHC	Thu, Sep 2, 2021	5.00	5.00	4.82	4.88
3468	NASDAQ	OPHC	Wed, Sep 1, 2021	4.90	4.95	4.84	4.88
3467	NASDAQ	OPHC	Tue, Aug 31, 2021	4.77	5.04	4.77	5.01
3466	NASDAQ	OPHC	Mon, Aug 30, 2021	4.71	4.89	4.71	4.74
3465	NASDAQ	OPHC	Fri, Aug 27, 2021	4.80	5.17	4.80	4.85
3464	NASDAQ	OPHC	Thu, Aug 26, 2021	4.80	4.98	4.73	4.90
3463	NASDAQ	OPHC	Wed, Aug 25, 2021	4.91	4.99	4.81	4.82
3462	NASDAQ	OPHC	Tue, Aug 24, 2021	4.82	4.99	4.82	4.93
3461	NASDAQ	OPHC	Mon, Aug 23, 2021	4.88	5.00	4.81	4.92
3460	NASDAQ	OPHC	Fri, Aug 20, 2021	5.00	5.25	4.85	4.85
3459	NASDAQ	OPHC	Thu, Aug 19, 2021	5.05	5.29	4.72	4.92
3458	NASDAQ	OPHC	Wed, Aug 18, 2021	5.21	5.37	5.07	5.12
3457	NASDAQ	OPHC	Tue, Aug 17, 2021	5.24	5.39	5.18	5.29
3456	NASDAQ	OPHC	Mon, Aug 16, 2021	5.18	5.42	5.18	5.30
3455	NASDAQ	OPHC	Fri, Aug 13, 2021	5.34	5.50	5.20	5.27
3454	NASDAQ	OPHC	Thu, Aug 12, 2021	5.51	5.65	5.38	5.45
3453	NASDAQ	OPHC	Wed, Aug 11, 2021	5.44	5.66	5.36	5.64
3452	NASDAQ	OPHC	Tue, Aug 10, 2021	5.40	5.46	5.27	5.44
3451	NASDAQ	OPHC	Mon, Aug 9, 2021	5.24	5.51	5.24	5.40
3450	NASDAQ	OPHC	Fri, Aug 6, 2021	5.39	5.47	5.03	5.24
3449	NASDAQ	OPHC	Thu, Aug 5, 2021	5.03	5.50	4.90	5.33
3448	NASDAQ	OPHC	Wed, Aug 4, 2021	5.00	5.24	4.97	5.05
3447	NASDAQ	OPHC	Tue, Aug 3, 2021	5.25	5.50	5.03	5.13
3446	NASDAQ	OPHC	Mon, Aug 2, 2021	6.85	6.91	4.93	5.31
3445	NASDAQ	OPHC	Fri, Jul 30, 2021	7.02	7.08	6.80	6.91
3444	NASDAQ	OPHC	Thu, Jul 29, 2021	6.79	7.25	6.78	6.89
3443	NASDAQ	OPHC	Wed, Jul 28, 2021	6.10	7.08	6.07	6.76
3442	NASDAQ	OPHC	Tue, Jul 27, 2021	6.10	6.41	6.10	6.10
3441	NASDAQ	OPHC	Mon, Jul 26, 2021	6.04	6.48	6.00	6.12
3440	NASDAQ	OPHC	Fri, Jul 23, 2021	6.82	7.27	6.10	6.25
3439	NASDAQ	OPHC	Thu, Jul 22, 2021	5.95	7.03	5.95	6.80
3438	NASDAQ	OPHC	Wed, Jul 21, 2021	5.92	6.10	5.51	5.93
3437	NASDAQ	OPHC	Tue, Jul 20, 2021	5.58	5.90	5.51	5.89
3436	NASDAQ	OPHC	Mon, Jul 19, 2021	5.11	5.49	5.10	5.41
3435	NASDAQ	OPHC	Fri, Jul 16, 2021	5.07	5.38	5.01	5.13
3434	NASDAQ	OPHC	Thu, Jul 15, 2021	5.30	5.53	5.05	5.10
3433	NASDAQ	OPHC	Wed, Jul 14, 2021	5.18	5.48	5.06	5.27
3432	NASDAQ	OPHC	Tue, Jul 13, 2021	4.96	5.29	4.96	5.17
3431	NASDAQ	OPHC	Mon, Jul 12, 2021	5.02	5.34	5.01	5.11
3430	NASDAQ	OPHC	Fri, Jul 9, 2021	5.78	5.83	4.95	5.05
3429	NASDAQ	OPHC	Thu, Jul 8, 2021	4.80	6.19	4.79	5.40
3428	NASDAQ	OPHC	Wed, Jul 7, 2021	5.03	5.03	4.80	4.85
3427	NASDAQ	OPHC	Tue, Jul 6, 2021	4.86	5.04	4.82	4.91
3426	NASDAQ	OPHC	Fri, Jul 2, 2021	4.80	5.00	4.80	4.93
3425	NASDAQ	OPHC	Thu, Jul 1, 2021	4.80	4.87	4.74	4.75
3424	NASDAQ	OPHC	Wed, Jun 30, 2021	4.86	4.91	4.77	4.82
3423	NASDAQ	OPHC	Tue, Jun 29, 2021	4.88	4.92	4.79	4.85
3422	NASDAQ	OPHC	Mon, Jun 28, 2021	5.03	5.09	4.87	4.87
3421	NASDAQ	OPHC	Fri, Jun 25, 2021	5.04	5.09	4.91	4.95
3420	NASDAQ	OPHC	Thu, Jun 24, 2021	5.02	5.05	4.90	5.04
3419	NASDAQ	OPHC	Wed, Jun 23, 2021	4.87	5.05	4.87	4.99
3418	NASDAQ	OPHC	Tue, Jun 22, 2021	4.82	4.96	4.80	4.94
3417	NASDAQ	OPHC	Mon, Jun 21, 2021	4.76	5.02	4.66	4.83
3416	NASDAQ	OPHC	Fri, Jun 18, 2021	5.00	5.03	4.76	4.78
3415	NASDAQ	OPHC	Thu, Jun 17, 2021	5.10	5.19	4.96	5.00
3414	NASDAQ	OPHC	Wed, Jun 16, 2021	5.12	5.26	4.90	5.10
3413	NASDAQ	OPHC	Tue, Jun 15, 2021	5.10	5.27	4.91	5.00
3412	NASDAQ	OPHC	Mon, Jun 14, 2021	4.91	5.26	4.82	5.10
3411	NASDAQ	OPHC	Fri, Jun 11, 2021	5.28	5.50	4.91	5.11
3410	NASDAQ	OPHC	Thu, Jun 10, 2021	4.65	5.17	4.65	5.02
3409	NASDAQ	OPHC	Wed, Jun 9, 2021	4.13	4.60	4.13	4.50
3408	NASDAQ	OPHC	Tue, Jun 8, 2021	4.12	4.20	3.84	4.06
3407	NASDAQ	OPHC	Mon, Jun 7, 2021	3.90	4.17	3.82	4.09
3406	NASDAQ	OPHC	Fri, Jun 4, 2021	3.94	4.17	3.92	3.95
3405	NASDAQ	OPHC	Thu, Jun 3, 2021	3.81	4.16	3.79	3.94
3404	NASDAQ	OPHC	Wed, Jun 2, 2021	3.86	4.09	3.76	3.86
3403	NASDAQ	OPHC	Tue, Jun 1, 2021	3.79	3.91	3.75	3.91
3402	NASDAQ	OPHC	Fri, May 28, 2021	3.73	3.82	3.69	3.72
3401	NASDAQ	OPHC	Thu, May 27, 2021	3.67	3.94	3.62	3.75
3400	NASDAQ	OPHC	Wed, May 26, 2021	3.63	3.83	3.57	3.80
3399	NASDAQ	OPHC	Tue, May 25, 2021	3.79	3.85	3.52	3.73
3398	NASDAQ	OPHC	Mon, May 24, 2021	3.78	3.93	3.77	3.81
3397	NASDAQ	OPHC	Fri, May 21, 2021	3.85	4.21	3.70	3.79
3396	NASDAQ	OPHC	Thu, May 20, 2021	3.54	3.93	3.54	3.67
3395	NASDAQ	OPHC	Wed, May 19, 2021	3.56	3.56	3.45	3.51
3394	NASDAQ	OPHC	Tue, May 18, 2021	3.46	3.57	3.44	3.56
3393	NASDAQ	OPHC	Mon, May 17, 2021	3.40	3.52	3.40	3.43
3392	NASDAQ	OPHC	Fri, May 14, 2021	3.48	3.56	3.48	3.49
3391	NASDAQ	OPHC	Thu, May 13, 2021	3.50	3.55	3.40	3.44
3390	NASDAQ	OPHC	Wed, May 12, 2021	3.44	3.67	3.38	3.44
3389	NASDAQ	OPHC	Tue, May 11, 2021	3.74	3.74	3.52	3.70
3388	NASDAQ	OPHC	Mon, May 10, 2021	3.75	3.75	3.65	3.68
3387	NASDAQ	OPHC	Fri, May 7, 2021	3.50	3.63	3.50	3.62
3386	NASDAQ	OPHC	Thu, May 6, 2021	3.49	3.60	3.46	3.54
3385	NASDAQ	OPHC	Wed, May 5, 2021	3.52	3.52	3.49	3.49
3384	NASDAQ	OPHC	Tue, May 4, 2021	3.70	3.70	3.42	3.51
3383	NASDAQ	OPHC	Mon, May 3, 2021	3.70	3.88	3.66	3.77
3382	NASDAQ	OPHC	Fri, Apr 30, 2021	3.71	3.71	3.62	3.71
3381	NASDAQ	OPHC	Thu, Apr 29, 2021	3.71	3.78	3.66	3.76
3380	NASDAQ	OPHC	Wed, Apr 28, 2021	3.70	3.73	3.69	3.70
3379	NASDAQ	OPHC	Tue, Apr 27, 2021	3.74	3.87	3.66	3.70
3378	NASDAQ	OPHC	Mon, Apr 26, 2021	3.64	3.75	3.64	3.74
3377	NASDAQ	OPHC	Fri, Apr 23, 2021	3.59	3.63	3.52	3.60
3376	NASDAQ	OPHC	Thu, Apr 22, 2021	3.51	3.62	3.49	3.61
3375	NASDAQ	OPHC	Wed, Apr 21, 2021	3.65	3.65	3.49	3.56
3374	NASDAQ	OPHC	Tue, Apr 20, 2021	3.71	3.71	3.61	3.68
3373	NASDAQ	OPHC	Mon, Apr 19, 2021	3.76	3.77	3.62	3.69
3372	NASDAQ	OPHC	Fri, Apr 16, 2021	3.84	3.85	3.73	3.81
3371	NASDAQ	OPHC	Thu, Apr 15, 2021	3.88	3.95	3.77	3.85
3370	NASDAQ	OPHC	Wed, Apr 14, 2021	3.94	3.94	3.71	3.81
3369	NASDAQ	OPHC	Tue, Apr 13, 2021	3.88	3.88	3.80	3.80
3368	NASDAQ	OPHC	Mon, Apr 12, 2021	4.00	4.01	3.81	3.88
3367	NASDAQ	OPHC	Fri, Apr 9, 2021	3.90	3.95	3.76	3.85
3366	NASDAQ	OPHC	Thu, Apr 8, 2021	3.92	3.97	3.80	3.82
3365	NASDAQ	OPHC	Wed, Apr 7, 2021	3.83	4.00	3.75	3.94
3364	NASDAQ	OPHC	Tue, Apr 6, 2021	3.97	4.01	3.74	3.90
3363	NASDAQ	OPHC	Mon, Apr 5, 2021	3.88	4.04	3.72	3.98
3362	NASDAQ	OPHC	Thu, Apr 1, 2021	3.81	4.13	3.77	3.93
3361	NASDAQ	OPHC	Wed, Mar 31, 2021	3.69	3.90	3.69	3.87
3360	NASDAQ	OPHC	Tue, Mar 30, 2021	3.73	3.85	3.73	3.85
3359	NASDAQ	OPHC	Mon, Mar 29, 2021	3.87	3.94	3.68	3.73
3358	NASDAQ	OPHC	Fri, Mar 26, 2021	3.79	3.95	3.72	3.73
3357	NASDAQ	OPHC	Thu, Mar 25, 2021	3.80	4.09	3.58	3.81
3356	NASDAQ	OPHC	Wed, Mar 24, 2021	3.93	4.07	3.74	3.74
3355	NASDAQ	OPHC	Tue, Mar 23, 2021	4.10	4.11	3.89	3.94
3354	NASDAQ	OPHC	Mon, Mar 22, 2021	3.95	4.30	3.94	4.12
3353	NASDAQ	OPHC	Fri, Mar 19, 2021	3.90	3.99	3.81	3.97
3352	NASDAQ	OPHC	Thu, Mar 18, 2021	3.81	4.30	3.81	3.99
3351	NASDAQ	OPHC	Wed, Mar 17, 2021	3.90	3.94	3.75	3.84
3350	NASDAQ	OPHC	Tue, Mar 16, 2021	3.91	4.05	3.84	3.90
3349	NASDAQ	OPHC	Mon, Mar 15, 2021	3.85	3.98	3.82	3.91
3348	NASDAQ	OPHC	Fri, Mar 12, 2021	3.85	3.85	3.70	3.79
3347	NASDAQ	OPHC	Thu, Mar 11, 2021	3.73	3.98	3.67	3.85
3346	NASDAQ	OPHC	Wed, Mar 10, 2021	3.86	3.86	3.67	3.72
3345	NASDAQ	OPHC	Tue, Mar 9, 2021	3.66	3.90	3.55	3.76
3344	NASDAQ	OPHC	Mon, Mar 8, 2021	3.44	3.86	3.33	3.70
3343	NASDAQ	OPHC	Fri, Mar 5, 2021	3.61	3.61	3.02	3.48
3342	NASDAQ	OPHC	Thu, Mar 4, 2021	3.95	4.02	3.41	3.50
3341	NASDAQ	OPHC	Wed, Mar 3, 2021	4.22	5.01	3.85	3.96
3340	NASDAQ	OPHC	Tue, Mar 2, 2021	3.94	4.32	3.78	4.12
3339	NASDAQ	OPHC	Mon, Mar 1, 2021	3.80	4.49	3.72	4.03
3338	NASDAQ	OPHC	Fri, Feb 26, 2021	3.85	4.05	3.55	3.75
3337	NASDAQ	OPHC	Thu, Feb 25, 2021	4.33	4.40	3.85	3.85
3336	NASDAQ	OPHC	Wed, Feb 24, 2021	4.07	4.58	4.01	4.26
3335	NASDAQ	OPHC	Tue, Feb 23, 2021	4.30	4.37	3.67	4.08
3334	NASDAQ	OPHC	Mon, Feb 22, 2021	4.22	4.68	4.03	4.51
3333	NASDAQ	OPHC	Fri, Feb 19, 2021	4.26	4.60	4.21	4.32
3332	NASDAQ	OPHC	Thu, Feb 18, 2021	4.20	4.85	4.12	4.46
3331	NASDAQ	OPHC	Wed, Feb 17, 2021	4.04	4.21	3.87	4.16
3330	NASDAQ	OPHC	Tue, Feb 16, 2021	3.94	4.03	3.83	3.99
3329	NASDAQ	OPHC	Fri, Feb 12, 2021	3.84	4.00	3.71	3.90
3328	NASDAQ	OPHC	Thu, Feb 11, 2021	4.03	4.12	3.72	3.90
3327	NASDAQ	OPHC	Wed, Feb 10, 2021	3.92	4.34	3.87	4.07
3326	NASDAQ	OPHC	Tue, Feb 9, 2021	3.92	3.95	3.86	3.90
3325	NASDAQ	OPHC	Mon, Feb 8, 2021	3.69	3.95	3.69	3.92
3324	NASDAQ	OPHC	Fri, Feb 5, 2021	4.09	4.17	3.71	3.71
3323	NASDAQ	OPHC	Thu, Feb 4, 2021	3.72	4.06	3.72	3.87
3322	NASDAQ	OPHC	Wed, Feb 3, 2021	3.65	3.77	3.61	3.77
3321	NASDAQ	OPHC	Tue, Feb 2, 2021	3.73	3.99	3.67	3.68
3320	NASDAQ	OPHC	Mon, Feb 1, 2021	3.69	3.72	3.50	3.71
3319	NASDAQ	OPHC	Fri, Jan 29, 2021	3.48	4.15	3.35	3.66
3318	NASDAQ	OPHC	Thu, Jan 28, 2021	3.52	3.69	3.32	3.33
3317	NASDAQ	OPHC	Wed, Jan 27, 2021	3.62	3.94	3.41	3.59
3316	NASDAQ	OPHC	Tue, Jan 26, 2021	3.62	4.10	3.62	3.72
3315	NASDAQ	OPHC	Mon, Jan 25, 2021	3.73	3.73	3.42	3.57
3314	NASDAQ	OPHC	Fri, Jan 22, 2021	3.50	3.70	3.45	3.70
3313	NASDAQ	OPHC	Thu, Jan 21, 2021	3.60	3.60	3.40	3.56
3312	NASDAQ	OPHC	Wed, Jan 20, 2021	3.70	3.72	3.57	3.66
3311	NASDAQ	OPHC	Tue, Jan 19, 2021	3.70	3.75	3.51	3.70
3310	NASDAQ	OPHC	Fri, Jan 15, 2021	3.88	3.94	3.55	3.73
3309	NASDAQ	OPHC	Thu, Jan 14, 2021	3.61	3.91	3.60	3.85
3308	NASDAQ	OPHC	Wed, Jan 13, 2021	3.84	3.93	3.62	3.72
3307	NASDAQ	OPHC	Tue, Jan 12, 2021	3.71	3.94	3.61	3.89
3306	NASDAQ	OPHC	Mon, Jan 11, 2021	3.46	3.79	3.46	3.74
3305	NASDAQ	OPHC	Fri, Jan 8, 2021	3.56	3.85	3.42	3.55
3304	NASDAQ	OPHC	Thu, Jan 7, 2021	3.60	3.60	3.38	3.53
3303	NASDAQ	OPHC	Wed, Jan 6, 2021	3.31	3.61	3.26	3.54
3302	NASDAQ	OPHC	Tue, Jan 5, 2021	3.45	3.49	3.26	3.38
3301	NASDAQ	OPHC	Mon, Jan 4, 2021	3.42	3.68	3.39	3.42
3300	NASDAQ	OPHC	Thu, Dec 31, 2020	3.32	3.68	3.32	3.37
3299	NASDAQ	OPHC	Wed, Dec 30, 2020	3.28	3.75	3.28	3.45
3298	NASDAQ	OPHC	Tue, Dec 29, 2020	3.36	3.70	3.16	3.42
3297	NASDAQ	OPHC	Mon, Dec 28, 2020	3.39	3.39	3.10	3.30
3296	NASDAQ	OPHC	Thu, Dec 24, 2020	3.02	3.97	3.00	3.28
3295	NASDAQ	OPHC	Wed, Dec 23, 2020	2.99	3.13	2.97	3.06
3294	NASDAQ	OPHC	Tue, Dec 22, 2020	3.08	3.09	2.93	2.97
3293	NASDAQ	OPHC	Mon, Dec 21, 2020	3.09	3.09	2.86	3.07
3292	NASDAQ	OPHC	Fri, Dec 18, 2020	3.14	3.22	3.07	3.10
3291	NASDAQ	OPHC	Thu, Dec 17, 2020	3.00	3.47	3.00	3.09
3290	NASDAQ	OPHC	Wed, Dec 16, 2020	2.96	3.00	2.85	2.97
3289	NASDAQ	OPHC	Tue, Dec 15, 2020	2.87	3.02	2.80	2.91
3288	NASDAQ	OPHC	Mon, Dec 14, 2020	2.96	2.96	2.81	2.81
3287	NASDAQ	OPHC	Fri, Dec 11, 2020	2.82	2.86	2.80	2.80
3286	NASDAQ	OPHC	Thu, Dec 10, 2020	2.88	2.98	2.80	2.86
3285	NASDAQ	OPHC	Wed, Dec 9, 2020	2.92	3.02	2.85	2.85
3284	NASDAQ	OPHC	Tue, Dec 8, 2020	3.07	3.13	2.82	2.92
3283	NASDAQ	OPHC	Mon, Dec 7, 2020	3.10	3.58	3.01	3.13
3282	NASDAQ	OPHC	Fri, Dec 4, 2020	3.14	3.14	3.07	3.09
3281	NASDAQ	OPHC	Thu, Dec 3, 2020	3.15	3.17	3.03	3.15
3280	NASDAQ	OPHC	Wed, Dec 2, 2020	3.19	3.27	3.10	3.14
3279	NASDAQ	OPHC	Tue, Dec 1, 2020	3.10	3.12	3.10	3.12
3278	NASDAQ	OPHC	Mon, Nov 30, 2020	3.14	3.40	3.12	3.14
3277	NASDAQ	OPHC	Fri, Nov 27, 2020	3.05	3.12	3.05	3.10
3276	NASDAQ	OPHC	Wed, Nov 25, 2020	3.26	3.40	3.14	3.20
3275	NASDAQ	OPHC	Tue, Nov 24, 2020	3.05	3.49	3.05	3.25
3274	NASDAQ	OPHC	Mon, Nov 23, 2020	3.16	3.16	2.95	3.13
3273	NASDAQ	OPHC	Fri, Nov 20, 2020	3.08	3.15	3.08	3.14
3272	NASDAQ	OPHC	Thu, Nov 19, 2020	3.08	3.08	3.08	3.08
3271	NASDAQ	OPHC	Wed, Nov 18, 2020	3.10	3.15	3.09	3.13
3270	NASDAQ	OPHC	Tue, Nov 17, 2020	3.02	3.06	2.92	3.03
3269	NASDAQ	OPHC	Mon, Nov 16, 2020	3.03	3.05	3.00	3.00
3268	NASDAQ	OPHC	Fri, Nov 13, 2020	3.01	3.10	2.97	2.99
3267	NASDAQ	OPHC	Thu, Nov 12, 2020	3.00	3.01	2.91	2.91
3266	NASDAQ	OPHC	Wed, Nov 11, 2020	3.12	3.20	3.01	3.01
3265	NASDAQ	OPHC	Tue, Nov 10, 2020	2.82	3.17	2.82	3.15
3264	NASDAQ	OPHC	Mon, Nov 9, 2020	2.80	3.27	2.79	2.81
3263	NASDAQ	OPHC	Fri, Nov 6, 2020	2.78	2.88	2.74	2.81
3262	NASDAQ	OPHC	Thu, Nov 5, 2020	2.74	2.83	2.70	2.77
3261	NASDAQ	OPHC	Wed, Nov 4, 2020	2.73	2.87	2.73	2.86
3260	NASDAQ	OPHC	Tue, Nov 3, 2020	2.85	2.85	2.79	2.83
3259	NASDAQ	OPHC	Mon, Nov 2, 2020	2.78	2.89	2.66	2.81
3258	NASDAQ	OPHC	Fri, Oct 30, 2020	2.75	2.93	2.66	2.66
3257	NASDAQ	OPHC	Thu, Oct 29, 2020	2.71	2.87	2.71	2.74
3256	NASDAQ	OPHC	Wed, Oct 28, 2020	2.89	3.18	2.72	2.80
3255	NASDAQ	OPHC	Tue, Oct 27, 2020	2.90	2.94	2.80	2.80
3254	NASDAQ	OPHC	Mon, Oct 26, 2020	2.83	2.97	2.83	2.90
3253	NASDAQ	OPHC	Fri, Oct 23, 2020	3.09	3.18	3.00	3.01
3252	NASDAQ	OPHC	Thu, Oct 22, 2020	3.00	3.23	2.90	2.95
3251	NASDAQ	OPHC	Wed, Oct 21, 2020	2.89	2.95	2.82	2.94
3250	NASDAQ	OPHC	Tue, Oct 20, 2020	2.83	2.90	2.83	2.86
3249	NASDAQ	OPHC	Mon, Oct 19, 2020	2.81	3.01	2.81	2.91
3248	NASDAQ	OPHC	Fri, Oct 16, 2020	2.93	2.95	2.81	2.91
3247	NASDAQ	OPHC	Thu, Oct 15, 2020	2.85	2.93	2.85	2.88
3246	NASDAQ	OPHC	Wed, Oct 14, 2020	2.92	2.94	2.81	2.92
3245	NASDAQ	OPHC	Tue, Oct 13, 2020	2.86	2.96	2.80	2.93
3244	NASDAQ	OPHC	Mon, Oct 12, 2020	2.90	3.05	2.85	2.91
3243	NASDAQ	OPHC	Fri, Oct 9, 2020	3.10	3.10	2.88	2.91
3242	NASDAQ	OPHC	Thu, Oct 8, 2020	2.89	3.13	2.86	2.91
3241	NASDAQ	OPHC	Wed, Oct 7, 2020	2.85	3.14	2.77	2.81
3240	NASDAQ	OPHC	Tue, Oct 6, 2020	2.82	2.95	2.81	2.84
3239	NASDAQ	OPHC	Mon, Oct 5, 2020	2.76	2.87	2.68	2.85
3238	NASDAQ	OPHC	Fri, Oct 2, 2020	2.60	2.79	2.60	2.75
3237	NASDAQ	OPHC	Thu, Oct 1, 2020	2.70	2.70	2.50	2.58
3236	NASDAQ	OPHC	Wed, Sep 30, 2020	2.87	2.89	2.62	2.72
3235	NASDAQ	OPHC	Tue, Sep 29, 2020	2.60	3.12	2.50	2.90
3234	NASDAQ	OPHC	Mon, Sep 28, 2020	2.56	3.38	2.42	2.80
3233	NASDAQ	OPHC	Fri, Sep 25, 2020	2.36	3.59	2.35	2.71
3232	NASDAQ	OPHC	Thu, Sep 24, 2020	2.40	2.41	2.34	2.35
3231	NASDAQ	OPHC	Wed, Sep 23, 2020	2.43	2.54	2.39	2.39
3230	NASDAQ	OPHC	Tue, Sep 22, 2020	2.37	2.45	2.37	2.41
3229	NASDAQ	OPHC	Mon, Sep 21, 2020	2.44	2.55	2.42	2.42
3228	NASDAQ	OPHC	Fri, Sep 18, 2020	2.38	2.59	2.37	2.59
3227	NASDAQ	OPHC	Thu, Sep 17, 2020	2.33	2.41	2.33	2.37
3226	NASDAQ	OPHC	Wed, Sep 16, 2020	2.37	2.44	2.37	2.44
3225	NASDAQ	OPHC	Tue, Sep 15, 2020	2.43	2.49	2.35	2.43
3224	NASDAQ	OPHC	Mon, Sep 14, 2020	2.30	2.47	2.30	2.43
3223	NASDAQ	OPHC	Fri, Sep 11, 2020	2.37	2.41	2.30	2.39
3222	NASDAQ	OPHC	Thu, Sep 10, 2020	2.41	2.83	2.36	2.44
3221	NASDAQ	OPHC	Wed, Sep 9, 2020	2.49	2.55	2.37	2.37
3220	NASDAQ	OPHC	Tue, Sep 8, 2020	2.42	2.48	2.34	2.45
3219	NASDAQ	OPHC	Fri, Sep 4, 2020	2.47	2.49	2.31	2.37
3218	NASDAQ	OPHC	Thu, Sep 3, 2020	2.49	2.56	2.30	2.49
3217	NASDAQ	OPHC	Wed, Sep 2, 2020	2.45	2.58	2.40	2.54
3216	NASDAQ	OPHC	Tue, Sep 1, 2020	2.60	2.70	2.46	2.48
3215	NASDAQ	OPHC	Mon, Aug 31, 2020	2.69	2.89	2.55	2.79
3214	NASDAQ	OPHC	Fri, Aug 28, 2020	2.61	2.74	2.61	2.69
3213	NASDAQ	OPHC	Thu, Aug 27, 2020	2.67	2.75	2.50	2.63
3212	NASDAQ	OPHC	Wed, Aug 26, 2020	2.59	2.72	2.56	2.70
3211	NASDAQ	OPHC	Tue, Aug 25, 2020	2.44	2.75	2.40	2.74
3210	NASDAQ	OPHC	Mon, Aug 24, 2020	2.61	2.62	2.40	2.44
3209	NASDAQ	OPHC	Fri, Aug 21, 2020	2.70	2.70	2.57	2.57
3208	NASDAQ	OPHC	Thu, Aug 20, 2020	2.68	2.77	2.52	2.59
3207	NASDAQ	OPHC	Wed, Aug 19, 2020	2.72	2.85	2.63	2.72
3206	NASDAQ	OPHC	Tue, Aug 18, 2020	2.76	2.77	2.62	2.69
3205	NASDAQ	OPHC	Mon, Aug 17, 2020	2.73	2.80	2.67	2.78
3204	NASDAQ	OPHC	Fri, Aug 14, 2020	2.44	2.87	2.44	2.80
3203	NASDAQ	OPHC	Thu, Aug 13, 2020	2.78	2.80	2.52	2.53
3202	NASDAQ	OPHC	Wed, Aug 12, 2020	2.90	2.90	2.67	2.82
3201	NASDAQ	OPHC	Tue, Aug 11, 2020	2.94	3.48	2.71	2.72
3200	NASDAQ	OPHC	Mon, Aug 10, 2020	2.76	3.19	2.69	2.86
3199	NASDAQ	OPHC	Fri, Aug 7, 2020	2.71	3.65	2.66	2.77
3198	NASDAQ	OPHC	Thu, Aug 6, 2020	2.79	2.95	2.49	2.64
3197	NASDAQ	OPHC	Wed, Aug 5, 2020	2.79	3.15	2.54	2.95
3196	NASDAQ	OPHC	Tue, Aug 4, 2020	2.41	3.45	2.41	2.72
3195	NASDAQ	OPHC	Mon, Aug 3, 2020	2.35	2.60	2.32	2.40
3194	NASDAQ	OPHC	Fri, Jul 31, 2020	2.42	2.70	2.34	2.34
3193	NASDAQ	OPHC	Thu, Jul 30, 2020	2.27	2.38	2.27	2.35
3192	NASDAQ	OPHC	Wed, Jul 29, 2020	2.30	2.44	2.29	2.34
3191	NASDAQ	OPHC	Tue, Jul 28, 2020	2.33	2.44	2.26	2.30
3190	NASDAQ	OPHC	Mon, Jul 27, 2020	2.31	2.40	2.28	2.30
3189	NASDAQ	OPHC	Fri, Jul 24, 2020	2.48	2.48	2.27	2.31
3188	NASDAQ	OPHC	Thu, Jul 23, 2020	2.41	2.49	2.28	2.39
3187	NASDAQ	OPHC	Wed, Jul 22, 2020	2.26	2.46	2.26	2.39
3186	NASDAQ	OPHC	Tue, Jul 21, 2020	2.19	2.28	2.17	2.26
3185	NASDAQ	OPHC	Mon, Jul 20, 2020	2.27	2.36	2.18	2.21
3184	NASDAQ	OPHC	Fri, Jul 17, 2020	2.16	2.45	2.16	2.29
3183	NASDAQ	OPHC	Thu, Jul 16, 2020	2.17	2.24	2.12	2.17
3182	NASDAQ	OPHC	Wed, Jul 15, 2020	2.17	2.25	2.10	2.10
3181	NASDAQ	OPHC	Tue, Jul 14, 2020	2.13	2.28	2.11	2.17
3180	NASDAQ	OPHC	Mon, Jul 13, 2020	2.21	2.27	2.11	2.14
3179	NASDAQ	OPHC	Fri, Jul 10, 2020	2.19	2.32	2.16	2.27
3178	NASDAQ	OPHC	Thu, Jul 9, 2020	2.26	2.33	2.16	2.19
3177	NASDAQ	OPHC	Wed, Jul 8, 2020	2.26	2.33	2.15	2.18
3176	NASDAQ	OPHC	Tue, Jul 7, 2020	2.36	2.38	2.24	2.33
3175	NASDAQ	OPHC	Mon, Jul 6, 2020	2.53	2.53	2.29	2.40
3174	NASDAQ	OPHC	Thu, Jul 2, 2020	2.42	2.42	2.22	2.33
3173	NASDAQ	OPHC	Wed, Jul 1, 2020	2.31	2.47	2.31	2.44
3172	NASDAQ	OPHC	Tue, Jun 30, 2020	3.13	3.21	2.24	2.44
3171	NASDAQ	OPHC	Mon, Jun 29, 2020	2.18	2.53	2.15	2.33
3170	NASDAQ	OPHC	Fri, Jun 26, 2020	2.38	2.38	2.17	2.21
3169	NASDAQ	OPHC	Thu, Jun 25, 2020	2.48	2.70	2.25	2.40
3168	NASDAQ	OPHC	Wed, Jun 24, 2020	2.68	2.80	2.44	2.56
3167	NASDAQ	OPHC	Tue, Jun 23, 2020	2.95	3.00	2.58	2.70
3166	NASDAQ	OPHC	Mon, Jun 22, 2020	3.12	3.27	2.88	3.14
3165	NASDAQ	OPHC	Fri, Jun 19, 2020	4.15	4.94	3.04	3.70
3164	NASDAQ	OPHC	Thu, Jun 18, 2020	2.76	3.26	2.60	3.15
3163	NASDAQ	OPHC	Wed, Jun 17, 2020	4.98	5.40	2.54	2.78
3162	NASDAQ	OPHC	Tue, Jun 16, 2020	2.09	2.46	2.00	2.35
3161	NASDAQ	OPHC	Mon, Jun 15, 2020	2.10	2.14	2.01	2.09
3160	NASDAQ	OPHC	Fri, Jun 12, 2020	2.92	2.92	2.00	2.14
3159	NASDAQ	OPHC	Thu, Jun 11, 2020	1.95	3.90	1.88	2.49
3158	NASDAQ	OPHC	Wed, Jun 10, 2020	1.90	2.19	1.89	1.89
3157	NASDAQ	OPHC	Tue, Jun 9, 2020	2.10	2.10	1.91	2.02
3156	NASDAQ	OPHC	Mon, Jun 8, 2020	2.04	2.11	1.91	2.09
3155	NASDAQ	OPHC	Fri, Jun 5, 2020	1.91	2.01	1.88	1.94
3154	NASDAQ	OPHC	Thu, Jun 4, 2020	1.80	1.85	1.80	1.85
3153	NASDAQ	OPHC	Wed, Jun 3, 2020	1.87	1.87	1.80	1.80
3152	NASDAQ	OPHC	Tue, Jun 2, 2020	1.88	1.89	1.86	1.89
3151	NASDAQ	OPHC	Mon, Jun 1, 2020	1.85	1.91	1.85	1.91
3150	NASDAQ	OPHC	Fri, May 29, 2020	1.87	1.87	1.87	1.87
3149	NASDAQ	OPHC	Thu, May 28, 2020	1.90	1.92	1.82	1.85
3148	NASDAQ	OPHC	Wed, May 27, 2020	0.00	0.00	0.00	1.97
3147	NASDAQ	OPHC	Tue, May 26, 2020	1.93	1.97	1.93	1.97
3146	NASDAQ	OPHC	Fri, May 22, 2020	1.98	1.98	1.93	1.97
3145	NASDAQ	OPHC	Thu, May 21, 2020	1.93	1.98	1.88	1.91
3144	NASDAQ	OPHC	Wed, May 20, 2020	1.87	1.98	1.87	1.98
3143	NASDAQ	OPHC	Tue, May 19, 2020	1.95	1.96	1.90	1.91
3142	NASDAQ	OPHC	Mon, May 18, 2020	2.00	2.03	1.92	1.92
3141	NASDAQ	OPHC	Fri, May 15, 2020	1.98	1.98	1.98	1.98
3140	NASDAQ	OPHC	Thu, May 14, 2020	1.94	1.94	1.94	1.94
3139	NASDAQ	OPHC	Wed, May 13, 2020	2.00	2.00	2.00	2.00
3138	NASDAQ	OPHC	Tue, May 12, 2020	2.03	2.04	1.95	2.00
3137	NASDAQ	OPHC	Mon, May 11, 2020	1.99	2.04	1.98	2.00
3136	NASDAQ	OPHC	Fri, May 8, 2020	1.83	2.03	1.77	2.03
3135	NASDAQ	OPHC	Thu, May 7, 2020	1.97	2.08	1.78	1.91
3134	NASDAQ	OPHC	Wed, May 6, 2020	1.92	1.92	1.88	1.91
3133	NASDAQ	OPHC	Tue, May 5, 2020	2.06	2.10	1.68	2.00
3132	NASDAQ	OPHC	Mon, May 4, 2020	2.11	2.11	1.97	1.98
3131	NASDAQ	OPHC	Fri, May 1, 2020	2.23	2.26	2.03	2.04
3130	NASDAQ	OPHC	Thu, Apr 30, 2020	2.30	2.37	2.17	2.18
3129	NASDAQ	OPHC	Wed, Apr 29, 2020	2.40	2.40	2.40	2.40
3128	NASDAQ	OPHC	Tue, Apr 28, 2020	0.00	0.00	0.00	2.40
3127	NASDAQ	OPHC	Mon, Apr 27, 2020	2.40	2.40	2.30	2.40
3126	NASDAQ	OPHC	Thu, Apr 23, 2020	2.45	2.45	2.30	2.40
3125	NASDAQ	OPHC	Wed, Apr 22, 2020	0.00	0.00	0.00	2.40
3124	NASDAQ	OPHC	Tue, Apr 21, 2020	2.40	2.40	2.40	2.40
3123	NASDAQ	OPHC	Mon, Apr 20, 2020	2.36	2.36	2.36	2.36
3122	NASDAQ	OPHC	Fri, Apr 17, 2020	2.35	2.35	2.35	2.35
3121	NASDAQ	OPHC	Thu, Apr 16, 2020	2.35	2.35	2.35	2.35
3120	NASDAQ	OPHC	Wed, Apr 15, 2020	0.00	0.00	0.00	2.36
3119	NASDAQ	OPHC	Tue, Apr 14, 2020	2.32	2.40	2.32	2.36
3118	NASDAQ	OPHC	Mon, Apr 13, 2020	2.49	2.49	2.49	2.49
3117	NASDAQ	OPHC	Wed, Apr 8, 2020	0.00	0.00	0.00	2.47
3116	NASDAQ	OPHC	Tue, Apr 7, 2020	2.51	2.51	2.47	2.47
3115	NASDAQ	OPHC	Mon, Apr 6, 2020	0.00	0.00	0.00	2.50
3114	NASDAQ	OPHC	Fri, Apr 3, 2020	2.50	2.50	2.50	2.50
3113	NASDAQ	OPHC	Thu, Apr 2, 2020	0.00	0.00	0.00	2.63
3112	NASDAQ	OPHC	Wed, Apr 1, 2020	2.63	2.74	2.47	2.63
3111	NASDAQ	OPHC	Tue, Mar 31, 2020	0.00	0.00	0.00	2.49
3110	NASDAQ	OPHC	Mon, Mar 30, 2020	0.00	0.00	0.00	2.49
3109	NASDAQ	OPHC	Fri, Mar 27, 2020	2.57	2.59	2.49	2.49
3108	NASDAQ	OPHC	Thu, Mar 26, 2020	0.00	0.00	0.00	2.48
3107	NASDAQ	OPHC	Wed, Mar 25, 2020	2.46	2.48	2.46	2.48
3106	NASDAQ	OPHC	Tue, Mar 24, 2020	2.67	2.67	2.42	2.47
3105	NASDAQ	OPHC	Mon, Mar 23, 2020	2.58	2.82	2.50	2.82
3104	NASDAQ	OPHC	Fri, Mar 20, 2020	2.82	2.88	2.82	2.88
3103	NASDAQ	OPHC	Thu, Mar 19, 2020	2.81	2.81	2.68	2.68
3102	NASDAQ	OPHC	Wed, Mar 18, 2020	3.03	3.03	2.51	2.51
3101	NASDAQ	OPHC	Tue, Mar 17, 2020	0.00	0.00	0.00	2.95
3100	NASDAQ	OPHC	Mon, Mar 16, 2020	2.75	2.95	2.75	2.95
3099	NASDAQ	OPHC	Fri, Mar 13, 2020	3.16	3.16	2.95	2.95
3098	NASDAQ	OPHC	Thu, Mar 12, 2020	3.25	3.27	2.77	2.83
3097	NASDAQ	OPHC	Wed, Mar 11, 2020	3.35	3.52	3.26	3.44
3096	NASDAQ	OPHC	Tue, Mar 10, 2020	3.25	3.38	3.04	3.38
3095	NASDAQ	OPHC	Mon, Mar 9, 2020	3.00	3.15	3.00	3.15
3094	NASDAQ	OPHC	Fri, Mar 6, 2020	3.01	3.01	2.80	2.94
3093	NASDAQ	OPHC	Thu, Mar 5, 2020	0.00	0.00	0.00	3.00
3092	NASDAQ	OPHC	Wed, Mar 4, 2020	3.00	3.00	3.00	3.00
3091	NASDAQ	OPHC	Tue, Mar 3, 2020	3.06	3.14	3.03	3.03
3090	NASDAQ	OPHC	Mon, Mar 2, 2020	2.95	2.95	2.83	2.83
3089	NASDAQ	OPHC	Fri, Feb 28, 2020	3.00	3.00	2.83	2.83
3088	NASDAQ	OPHC	Thu, Feb 27, 2020	3.29	3.29	3.06	3.06
3087	NASDAQ	OPHC	Wed, Feb 26, 2020	3.45	3.45	3.15	3.35
3086	NASDAQ	OPHC	Tue, Feb 25, 2020	3.19	3.45	3.19	3.36
3085	NASDAQ	OPHC	Mon, Feb 24, 2020	3.14	3.44	2.88	3.10
3084	NASDAQ	OPHC	Fri, Feb 21, 2020	3.34	3.40	3.34	3.38
3083	NASDAQ	OPHC	Thu, Feb 20, 2020	3.26	3.39	3.26	3.39
3082	NASDAQ	OPHC	Wed, Feb 19, 2020	3.22	3.39	3.22	3.37
3081	NASDAQ	OPHC	Tue, Feb 18, 2020	2.95	3.21	2.88	3.19
3080	NASDAQ	OPHC	Fri, Feb 14, 2020	2.95	2.95	2.95	2.95
3079	NASDAQ	OPHC	Thu, Feb 13, 2020	2.95	2.95	2.92	2.92
3078	NASDAQ	OPHC	Wed, Feb 12, 2020	2.95	2.95	2.94	2.95
3077	NASDAQ	OPHC	Tue, Feb 11, 2020	2.76	2.95	2.76	2.95
3076	NASDAQ	OPHC	Mon, Feb 10, 2020	2.82	2.82	2.75	2.75
3075	NASDAQ	OPHC	Fri, Feb 7, 2020	2.88	2.88	2.88	2.88
3074	NASDAQ	OPHC	Thu, Feb 6, 2020	2.88	2.88	2.88	2.88
3073	NASDAQ	OPHC	Wed, Feb 5, 2020	0.00	0.00	0.00	2.93
3072	NASDAQ	OPHC	Tue, Feb 4, 2020	2.93	2.93	2.93	2.93
3071	NASDAQ	OPHC	Mon, Feb 3, 2020	2.95	2.95	2.95	2.95
3070	NASDAQ	OPHC	Fri, Jan 31, 2020	2.95	2.95	2.88	2.95
3069	NASDAQ	OPHC	Thu, Jan 30, 2020	2.90	2.90	2.90	2.90
3068	NASDAQ	OPHC	Wed, Jan 29, 2020	2.92	2.92	2.92	2.92
3067	NASDAQ	OPHC	Tue, Jan 28, 2020	0.00	0.00	0.00	2.84
3066	NASDAQ	OPHC	Mon, Jan 27, 2020	3.00	3.00	2.84	2.84
3065	NASDAQ	OPHC	Fri, Jan 24, 2020	3.14	3.20	3.05	3.05
3064	NASDAQ	OPHC	Thu, Jan 23, 2020	2.82	3.15	2.82	3.15
3063	NASDAQ	OPHC	Wed, Jan 22, 2020	2.85	2.87	2.85	2.87
3062	NASDAQ	OPHC	Tue, Jan 21, 2020	2.90	2.90	2.88	2.88
3061	NASDAQ	OPHC	Fri, Jan 17, 2020	2.86	2.90	2.81	2.85
3060	NASDAQ	OPHC	Thu, Jan 16, 2020	2.90	2.90	2.83	2.87
3059	NASDAQ	OPHC	Wed, Jan 15, 2020	0.00	0.00	0.00	2.92
3058	NASDAQ	OPHC	Tue, Jan 14, 2020	0.00	0.00	0.00	2.92
3057	NASDAQ	OPHC	Mon, Jan 13, 2020	0.00	0.00	0.00	2.92
3056	NASDAQ	OPHC	Fri, Jan 10, 2020	0.00	0.00	0.00	2.92
3055	NASDAQ	OPHC	Wed, Jan 8, 2020	2.80	2.95	2.80	2.92
3054	NASDAQ	OPHC	Tue, Jan 7, 2020	0.00	0.00	0.00	2.89
3053	NASDAQ	OPHC	Mon, Jan 6, 2020	2.77	2.89	2.75	2.89
3052	NASDAQ	OPHC	Fri, Jan 3, 2020	0.00	0.00	0.00	2.99
3051	NASDAQ	OPHC	Thu, Jan 2, 2020	2.90	2.99	2.90	2.99
3050	NASDAQ	OPHC	Tue, Dec 31, 2019	2.77	2.90	2.76	2.77
3049	NASDAQ	OPHC	Mon, Dec 30, 2019	2.82	2.88	2.82	2.84
3048	NASDAQ	OPHC	Fri, Dec 27, 2019	2.87	2.87	2.86	2.86
3047	NASDAQ	OPHC	Thu, Dec 26, 2019	2.76	2.86	2.76	2.86
3046	NASDAQ	OPHC	Tue, Dec 24, 2019	0.00	0.00	0.00	2.94
3045	NASDAQ	OPHC	Mon, Dec 23, 2019	2.95	2.95	2.94	2.94
3044	NASDAQ	OPHC	Fri, Dec 20, 2019	0.00	0.00	0.00	2.87
3043	NASDAQ	OPHC	Thu, Dec 19, 2019	2.99	2.99	2.86	2.87
3042	NASDAQ	OPHC	Wed, Dec 18, 2019	2.76	3.20	2.76	3.05
3041	NASDAQ	OPHC	Tue, Dec 17, 2019	3.15	3.15	3.15	3.15
3040	NASDAQ	OPHC	Mon, Dec 16, 2019	3.15	3.15	3.00	3.15
3039	NASDAQ	OPHC	Fri, Dec 13, 2019	3.00	3.20	2.97	3.20
3038	NASDAQ	OPHC	Thu, Dec 12, 2019	2.91	3.10	2.91	2.96
3037	NASDAQ	OPHC	Wed, Dec 11, 2019	2.75	3.11	2.75	2.86
3036	NASDAQ	OPHC	Tue, Dec 10, 2019	0.00	0.00	0.00	2.75
3035	NASDAQ	OPHC	Mon, Dec 9, 2019	2.75	2.75	2.75	2.75
3034	NASDAQ	OPHC	Fri, Dec 6, 2019	2.95	2.95	2.75	2.75
3033	NASDAQ	OPHC	Thu, Dec 5, 2019	2.97	2.97	2.97	2.97
3032	NASDAQ	OPHC	Wed, Dec 4, 2019	3.00	3.00	3.00	3.00
3031	NASDAQ	OPHC	Tue, Dec 3, 2019	2.78	2.78	2.78	2.78
3030	NASDAQ	OPHC	Mon, Dec 2, 2019	2.78	2.79	2.77	2.79
3029	NASDAQ	OPHC	Fri, Nov 29, 2019	2.77	2.80	2.76	2.78
3028	NASDAQ	OPHC	Wed, Nov 27, 2019	2.93	2.93	2.78	2.87
3027	NASDAQ	OPHC	Tue, Nov 26, 2019	2.85	2.89	2.85	2.89
3026	NASDAQ	OPHC	Mon, Nov 25, 2019	0.00	0.00	0.00	2.95
3025	NASDAQ	OPHC	Fri, Nov 22, 2019	2.83	2.95	2.83	2.95
3024	NASDAQ	OPHC	Thu, Nov 21, 2019	0.00	0.00	0.00	2.95
3023	NASDAQ	OPHC	Tue, Nov 19, 2019	2.78	3.15	2.77	2.95
3022	NASDAQ	OPHC	Fri, Nov 15, 2019	3.02	3.10	2.82	3.05
3021	NASDAQ	OPHC	Thu, Nov 14, 2019	0.00	0.00	0.00	3.15
3020	NASDAQ	OPHC	Wed, Nov 13, 2019	3.15	3.15	3.15	3.15
3019	NASDAQ	OPHC	Tue, Nov 12, 2019	3.03	3.15	2.99	3.06
3018	NASDAQ	OPHC	Mon, Nov 11, 2019	3.14	3.15	2.98	3.15
3017	NASDAQ	OPHC	Fri, Nov 8, 2019	0.00	0.00	0.00	3.10
3016	NASDAQ	OPHC	Thu, Nov 7, 2019	3.08	3.13	2.91	3.10
3015	NASDAQ	OPHC	Wed, Nov 6, 2019	2.92	3.12	2.92	3.12
3014	NASDAQ	OPHC	Tue, Nov 5, 2019	3.26	3.26	3.26	3.26
3013	NASDAQ	OPHC	Mon, Nov 4, 2019	3.28	3.28	2.95	3.07
3012	NASDAQ	OPHC	Fri, Nov 1, 2019	3.20	3.20	2.86	3.05
3011	NASDAQ	OPHC	Thu, Oct 31, 2019	3.28	3.29	2.88	2.88
3010	NASDAQ	OPHC	Wed, Oct 30, 2019	3.20	3.20	2.98	3.06
3009	NASDAQ	OPHC	Tue, Oct 29, 2019	3.23	3.23	2.96	3.17
3008	NASDAQ	OPHC	Mon, Oct 28, 2019	3.20	3.40	3.10	3.17
3007	NASDAQ	OPHC	Fri, Oct 25, 2019	3.36	3.39	3.20	3.35
3006	NASDAQ	OPHC	Thu, Oct 24, 2019	3.30	3.50	3.20	3.36
3005	NASDAQ	OPHC	Wed, Oct 23, 2019	3.11	3.24	3.10	3.21
3004	NASDAQ	OPHC	Tue, Oct 22, 2019	3.23	3.29	3.04	3.26
3003	NASDAQ	OPHC	Mon, Oct 21, 2019	2.99	3.22	2.95	3.14
3002	NASDAQ	OPHC	Fri, Oct 18, 2019	2.93	3.08	2.86	2.95
3001	NASDAQ	OPHC	Thu, Oct 17, 2019	2.90	2.95	2.90	2.95
3000	NASDAQ	OPHC	Wed, Oct 16, 2019	2.97	3.40	2.80	3.20
2999	NASDAQ	OPHC	Tue, Oct 15, 2019	3.12	3.32	2.94	3.32
2998	NASDAQ	OPHC	Mon, Oct 14, 2019	0.00	0.00	0.00	3.24
2997	NASDAQ	OPHC	Fri, Oct 11, 2019	3.31	3.31	3.05	3.24
2996	NASDAQ	OPHC	Thu, Oct 10, 2019	3.32	3.32	3.00	3.08
2995	NASDAQ	OPHC	Wed, Oct 9, 2019	2.97	3.14	2.97	3.14
2994	NASDAQ	OPHC	Tue, Oct 8, 2019	3.19	3.24	2.93	3.15
2993	NASDAQ	OPHC	Mon, Oct 7, 2019	2.88	3.37	2.88	3.25
2992	NASDAQ	OPHC	Fri, Oct 4, 2019	3.45	3.45	2.95	3.05
2991	NASDAQ	OPHC	Thu, Oct 3, 2019	3.15	3.15	3.02	3.15
2990	NASDAQ	OPHC	Wed, Oct 2, 2019	3.40	3.40	2.98	3.01
2989	NASDAQ	OPHC	Tue, Oct 1, 2019	2.98	3.30	2.98	3.29
2988	NASDAQ	OPHC	Mon, Sep 30, 2019	2.96	3.00	2.91	2.99
2987	NASDAQ	OPHC	Fri, Sep 27, 2019	3.08	3.11	3.03	3.11
2986	NASDAQ	OPHC	Thu, Sep 26, 2019	3.18	3.33	2.98	3.15
2985	NASDAQ	OPHC	Wed, Sep 25, 2019	3.45	3.45	3.18	3.29
2984	NASDAQ	OPHC	Tue, Sep 24, 2019	3.55	3.55	3.25	3.45
2983	NASDAQ	OPHC	Mon, Sep 23, 2019	3.45	3.55	3.28	3.50
2982	NASDAQ	OPHC	Fri, Sep 20, 2019	3.35	4.91	3.30	3.55
2981	NASDAQ	OPHC	Thu, Sep 19, 2019	3.08	3.08	3.08	3.08
2980	NASDAQ	OPHC	Wed, Sep 18, 2019	3.19	3.19	3.19	3.19
2979	NASDAQ	OPHC	Tue, Sep 17, 2019	3.16	3.30	3.16	3.30
2978	NASDAQ	OPHC	Mon, Sep 16, 2019	3.40	3.40	3.16	3.16
2977	NASDAQ	OPHC	Fri, Sep 13, 2019	3.17	3.38	3.17	3.38
2976	NASDAQ	OPHC	Thu, Sep 12, 2019	3.50	3.50	3.33	3.45
2975	NASDAQ	OPHC	Wed, Sep 11, 2019	3.00	3.35	3.00	3.35
2974	NASDAQ	OPHC	Tue, Sep 10, 2019	2.85	3.00	2.85	2.93
2973	NASDAQ	OPHC	Mon, Sep 9, 2019	2.65	3.00	2.55	2.87
2972	NASDAQ	OPHC	Fri, Sep 6, 2019	3.00	3.00	2.88	2.88
2971	NASDAQ	OPHC	Thu, Sep 5, 2019	2.95	3.00	2.95	3.00
2970	NASDAQ	OPHC	Wed, Sep 4, 2019	0.00	0.00	0.00	2.93
2969	NASDAQ	OPHC	Tue, Sep 3, 2019	2.92	3.00	2.92	2.93
2968	NASDAQ	OPHC	Fri, Aug 30, 2019	2.46	2.90	2.46	2.90
2967	NASDAQ	OPHC	Thu, Aug 29, 2019	2.85	2.85	2.63	2.63
2966	NASDAQ	OPHC	Wed, Aug 28, 2019	2.70	2.70	2.65	2.70
2965	NASDAQ	OPHC	Tue, Aug 27, 2019	2.41	2.87	2.37	2.70
2964	NASDAQ	OPHC	Mon, Aug 26, 2019	2.56	2.56	2.56	2.56
2963	NASDAQ	OPHC	Fri, Aug 23, 2019	2.62	2.98	2.40	2.50
2962	NASDAQ	OPHC	Thu, Aug 22, 2019	2.50	2.55	2.38	2.45
2961	NASDAQ	OPHC	Wed, Aug 21, 2019	2.84	2.84	2.50	2.59
2960	NASDAQ	OPHC	Tue, Aug 20, 2019	2.58	2.90	2.25	2.46
2959	NASDAQ	OPHC	Mon, Aug 19, 2019	2.88	3.19	2.50	2.50
2958	NASDAQ	OPHC	Fri, Aug 16, 2019	3.02	3.02	2.12	2.12
2957	NASDAQ	OPHC	Thu, Aug 15, 2019	3.28	3.30	3.15	3.30
2956	NASDAQ	OPHC	Wed, Aug 14, 2019	3.00	3.00	3.00	3.00
2955	NASDAQ	OPHC	Tue, Aug 13, 2019	3.10	3.29	3.00	3.00
2954	NASDAQ	OPHC	Mon, Aug 12, 2019	0.00	0.00	0.00	3.00
2953	NASDAQ	OPHC	Fri, Aug 9, 2019	3.17	3.17	3.00	3.00
2952	NASDAQ	OPHC	Thu, Aug 8, 2019	3.00	3.00	3.00	3.00
2951	NASDAQ	OPHC	Wed, Aug 7, 2019	3.04	3.04	3.00	3.00
2950	NASDAQ	OPHC	Tue, Aug 6, 2019	3.02	3.02	3.02	3.02
2949	NASDAQ	OPHC	Mon, Aug 5, 2019	3.02	3.25	3.02	3.12
2948	NASDAQ	OPHC	Fri, Aug 2, 2019	0.00	0.00	0.00	3.22
2947	NASDAQ	OPHC	Thu, Aug 1, 2019	3.14	3.32	3.14	3.22
2946	NASDAQ	OPHC	Wed, Jul 31, 2019	3.35	3.49	3.35	3.48
2945	NASDAQ	OPHC	Tue, Jul 30, 2019	3.27	3.36	2.98	3.20
2944	NASDAQ	OPHC	Mon, Jul 29, 2019	0.00	0.00	0.00	3.40
2943	NASDAQ	OPHC	Fri, Jul 26, 2019	3.40	3.40	3.40	3.40
2942	NASDAQ	OPHC	Thu, Jul 25, 2019	3.56	3.56	3.17	3.17
2941	NASDAQ	OPHC	Wed, Jul 24, 2019	3.43	3.43	3.43	3.43
2940	NASDAQ	OPHC	Tue, Jul 23, 2019	0.00	0.00	0.00	3.21
2939	NASDAQ	OPHC	Fri, Jul 19, 2019	3.50	3.50	3.10	3.21
2938	NASDAQ	OPHC	Thu, Jul 18, 2019	3.51	3.51	3.50	3.50
2937	NASDAQ	OPHC	Wed, Jul 17, 2019	3.65	3.65	3.55	3.55
2936	NASDAQ	OPHC	Tue, Jul 16, 2019	0.00	0.00	0.00	3.60
2935	NASDAQ	OPHC	Mon, Jul 15, 2019	0.00	0.00	0.00	3.60
2934	NASDAQ	OPHC	Fri, Jul 12, 2019	3.70	3.70	3.60	3.60
2933	NASDAQ	OPHC	Thu, Jul 11, 2019	0.00	0.00	0.00	3.60
2932	NASDAQ	OPHC	Wed, Jul 10, 2019	0.00	0.00	0.00	3.60
2931	NASDAQ	OPHC	Tue, Jul 9, 2019	3.60	3.60	3.60	3.60
2930	NASDAQ	OPHC	Mon, Jul 8, 2019	0.00	0.00	0.00	3.67
2929	NASDAQ	OPHC	Fri, Jul 5, 2019	3.67	3.67	3.67	3.67
2928	NASDAQ	OPHC	Wed, Jul 3, 2019	3.51	3.51	3.51	3.51
2927	NASDAQ	OPHC	Tue, Jul 2, 2019	3.52	3.52	3.52	3.52
2926	NASDAQ	OPHC	Mon, Jul 1, 2019	3.50	3.50	3.50	3.50
2925	NASDAQ	OPHC	Fri, Jun 28, 2019	3.52	3.62	3.31	3.50
2924	NASDAQ	OPHC	Thu, Jun 27, 2019	0.00	0.00	0.00	3.58
2923	NASDAQ	OPHC	Tue, Jun 25, 2019	3.78	3.78	3.55	3.58
2922	NASDAQ	OPHC	Mon, Jun 24, 2019	3.83	3.90	3.83	3.87
2921	NASDAQ	OPHC	Fri, Jun 21, 2019	0.00	0.00	0.00	3.88
2920	NASDAQ	OPHC	Thu, Jun 20, 2019	3.97	3.97	3.88	3.88
2919	NASDAQ	OPHC	Wed, Jun 19, 2019	4.00	4.00	3.94	3.94
2918	NASDAQ	OPHC	Tue, Jun 18, 2019	4.04	4.04	3.91	4.00
2917	NASDAQ	OPHC	Mon, Jun 17, 2019	4.07	4.07	3.93	4.00
2916	NASDAQ	OPHC	Fri, Jun 14, 2019	4.05	4.05	3.94	4.01
2915	NASDAQ	OPHC	Thu, Jun 13, 2019	3.97	3.99	3.90	3.95
2914	NASDAQ	OPHC	Wed, Jun 12, 2019	3.77	4.05	3.59	3.97
2913	NASDAQ	OPHC	Tue, Jun 11, 2019	3.72	3.80	3.72	3.79
2912	NASDAQ	OPHC	Mon, Jun 10, 2019	3.68	3.68	3.68	3.68
2911	NASDAQ	OPHC	Fri, Jun 7, 2019	3.66	3.76	3.59	3.76
2910	NASDAQ	OPHC	Thu, Jun 6, 2019	3.72	3.76	3.44	3.53
2909	NASDAQ	OPHC	Wed, Jun 5, 2019	3.80	3.80	3.49	3.49
2908	NASDAQ	OPHC	Tue, Jun 4, 2019	3.65	3.82	3.50	3.80
2907	NASDAQ	OPHC	Mon, Jun 3, 2019	3.40	3.75	3.35	3.74
2906	NASDAQ	OPHC	Fri, May 31, 2019	3.59	4.05	3.30	4.05
2905	NASDAQ	OPHC	Thu, May 30, 2019	3.53	4.24	3.04	3.60
2904	NASDAQ	OPHC	Wed, May 29, 2019	3.73	3.73	3.34	3.43
2903	NASDAQ	OPHC	Tue, May 28, 2019	3.49	3.80	3.40	3.80
2902	NASDAQ	OPHC	Thu, May 23, 2019	3.48	3.48	3.48	3.48
2901	NASDAQ	OPHC	Wed, May 22, 2019	3.50	3.50	3.50	3.50
2900	NASDAQ	OPHC	Mon, May 20, 2019	3.51	3.55	3.50	3.55
2899	NASDAQ	OPHC	Fri, May 17, 2019	0.00	0.00	0.00	3.58
2898	NASDAQ	OPHC	Thu, May 16, 2019	3.75	3.75	3.58	3.58
2897	NASDAQ	OPHC	Wed, May 15, 2019	3.61	3.61	3.58	3.58
2896	NASDAQ	OPHC	Tue, May 14, 2019	3.72	3.72	3.72	3.72
2895	NASDAQ	OPHC	Mon, May 13, 2019	3.62	3.62	3.60	3.60
2894	NASDAQ	OPHC	Fri, May 10, 2019	3.68	3.68	3.68	3.68
2893	NASDAQ	OPHC	Thu, May 9, 2019	3.71	3.76	3.58	3.58
2892	NASDAQ	OPHC	Wed, May 8, 2019	3.93	3.93	3.76	3.76
2891	NASDAQ	OPHC	Tue, May 7, 2019	0.00	0.00	0.00	3.95
2890	NASDAQ	OPHC	Mon, May 6, 2019	3.95	3.95	3.95	3.95
2889	NASDAQ	OPHC	Fri, May 3, 2019	0.00	0.00	0.00	4.00
2888	NASDAQ	OPHC	Thu, May 2, 2019	4.06	4.06	4.00	4.00
2887	NASDAQ	OPHC	Wed, May 1, 2019	4.03	4.03	4.00	4.00
2886	NASDAQ	OPHC	Tue, Apr 30, 2019	4.09	4.09	3.74	3.84
2885	NASDAQ	OPHC	Mon, Apr 29, 2019	3.58	3.98	3.58	3.98
2884	NASDAQ	OPHC	Fri, Apr 26, 2019	3.62	3.70	3.62	3.70
2883	NASDAQ	OPHC	Thu, Apr 25, 2019	3.63	3.87	3.58	3.73
2882	NASDAQ	OPHC	Wed, Apr 24, 2019	3.70	3.86	3.62	3.77
2881	NASDAQ	OPHC	Tue, Apr 23, 2019	4.01	4.01	3.60	3.60
2880	NASDAQ	OPHC	Mon, Apr 22, 2019	0.00	0.00	0.00	3.91
2879	NASDAQ	OPHC	Thu, Apr 18, 2019	3.73	4.05	3.73	3.91
2878	NASDAQ	OPHC	Wed, Apr 17, 2019	3.67	3.67	3.67	3.67
2877	NASDAQ	OPHC	Tue, Apr 16, 2019	3.68	3.68	3.68	3.68
2876	NASDAQ	OPHC	Mon, Apr 15, 2019	3.81	3.81	3.72	3.78
2875	NASDAQ	OPHC	Fri, Apr 12, 2019	3.75	3.75	3.74	3.74
2874	NASDAQ	OPHC	Thu, Apr 11, 2019	3.72	3.80	3.65	3.80
2873	NASDAQ	OPHC	Wed, Apr 10, 2019	3.65	3.83	3.65	3.72
2872	NASDAQ	OPHC	Tue, Apr 9, 2019	3.70	3.82	3.70	3.82
2871	NASDAQ	OPHC	Mon, Apr 8, 2019	3.77	3.86	3.58	3.81
2870	NASDAQ	OPHC	Fri, Apr 5, 2019	3.76	3.88	3.76	3.86
2869	NASDAQ	OPHC	Thu, Apr 4, 2019	4.07	4.07	3.82	3.85
2868	NASDAQ	OPHC	Wed, Apr 3, 2019	4.05	4.16	4.05	4.10
2867	NASDAQ	OPHC	Tue, Apr 2, 2019	3.94	4.43	3.85	4.27
2866	NASDAQ	OPHC	Mon, Apr 1, 2019	3.87	3.93	3.80	3.83
2865	NASDAQ	OPHC	Fri, Mar 29, 2019	3.80	4.01	3.72	3.95
2864	NASDAQ	OPHC	Thu, Mar 28, 2019	4.90	4.90	3.77	3.91
2863	NASDAQ	OPHC	Wed, Mar 27, 2019	3.90	5.06	3.90	4.43
2862	NASDAQ	OPHC	Tue, Mar 26, 2019	3.96	3.96	3.61	3.61
2861	NASDAQ	OPHC	Mon, Mar 25, 2019	3.63	3.63	3.63	3.63
2860	NASDAQ	OPHC	Fri, Mar 22, 2019	3.63	3.65	3.63	3.65
2859	NASDAQ	OPHC	Thu, Mar 21, 2019	3.63	3.63	3.63	3.63
2858	NASDAQ	OPHC	Wed, Mar 20, 2019	3.90	3.90	3.80	3.80
2857	NASDAQ	OPHC	Tue, Mar 19, 2019	3.90	3.90	3.58	3.81
2856	NASDAQ	OPHC	Mon, Mar 18, 2019	3.88	3.88	3.88	3.88
2855	NASDAQ	OPHC	Fri, Mar 15, 2019	4.01	4.01	4.00	4.00
2854	NASDAQ	OPHC	Thu, Mar 14, 2019	0.00	0.00	0.00	4.01
2853	NASDAQ	OPHC	Wed, Mar 13, 2019	0.00	0.00	0.00	4.01
2852	NASDAQ	OPHC	Mon, Mar 11, 2019	0.00	0.00	0.00	4.01
2851	NASDAQ	OPHC	Fri, Mar 8, 2019	0.00	0.00	0.00	4.01
2850	NASDAQ	OPHC	Thu, Mar 7, 2019	0.00	0.00	0.00	4.01
2849	NASDAQ	OPHC	Wed, Mar 6, 2019	3.85	4.21	3.71	4.01
2848	NASDAQ	OPHC	Tue, Mar 5, 2019	3.71	3.85	3.49	3.85
2847	NASDAQ	OPHC	Mon, Mar 4, 2019	0.00	0.00	0.00	3.70
2846	NASDAQ	OPHC	Fri, Mar 1, 2019	3.66	3.72	3.66	3.70
2845	NASDAQ	OPHC	Thu, Feb 28, 2019	4.02	4.02	4.02	4.02
2844	NASDAQ	OPHC	Wed, Feb 27, 2019	0.00	0.00	0.00	4.19
2843	NASDAQ	OPHC	Tue, Feb 26, 2019	4.19	4.19	4.19	4.19
2842	NASDAQ	OPHC	Mon, Feb 25, 2019	3.69	4.39	3.69	3.71
2841	NASDAQ	OPHC	Fri, Feb 22, 2019	0.00	0.00	0.00	3.82
2840	NASDAQ	OPHC	Thu, Feb 21, 2019	4.10	4.10	3.81	3.82
2839	NASDAQ	OPHC	Wed, Feb 20, 2019	3.85	4.00	3.85	3.86
2838	NASDAQ	OPHC	Tue, Feb 19, 2019	0.00	0.00	0.00	4.00
2837	NASDAQ	OPHC	Fri, Feb 15, 2019	4.00	4.01	3.95	4.00
2836	NASDAQ	OPHC	Thu, Feb 14, 2019	4.25	4.67	4.07	4.12
2835	NASDAQ	OPHC	Wed, Feb 13, 2019	4.06	4.25	4.03	4.03
2834	NASDAQ	OPHC	Tue, Feb 12, 2019	4.10	4.24	4.10	4.24
2833	NASDAQ	OPHC	Mon, Feb 11, 2019	3.80	4.30	3.80	4.13
2832	NASDAQ	OPHC	Fri, Feb 8, 2019	0.00	0.00	0.00	3.65
2831	NASDAQ	OPHC	Thu, Feb 7, 2019	3.65	3.65	3.65	3.65
2830	NASDAQ	OPHC	Wed, Feb 6, 2019	0.00	0.00	0.00	3.80
2829	NASDAQ	OPHC	Tue, Feb 5, 2019	0.00	0.00	0.00	3.80
2828	NASDAQ	OPHC	Mon, Feb 4, 2019	3.80	3.80	3.80	3.80
2827	NASDAQ	OPHC	Fri, Feb 1, 2019	0.00	0.00	0.00	3.50
2826	NASDAQ	OPHC	Thu, Jan 31, 2019	0.00	0.00	0.00	3.50
2825	NASDAQ	OPHC	Wed, Jan 30, 2019	3.50	3.50	3.50	3.50
2824	NASDAQ	OPHC	Tue, Jan 29, 2019	3.33	3.50	3.33	3.50
2823	NASDAQ	OPHC	Mon, Jan 28, 2019	0.00	0.00	0.00	3.50
2822	NASDAQ	OPHC	Fri, Jan 25, 2019	3.50	3.50	3.50	3.50
2821	NASDAQ	OPHC	Thu, Jan 24, 2019	3.48	3.48	3.48	3.48
2820	NASDAQ	OPHC	Wed, Jan 23, 2019	3.50	3.52	3.43	3.43
2819	NASDAQ	OPHC	Tue, Jan 22, 2019	3.54	3.54	3.54	3.54
2818	NASDAQ	OPHC	Fri, Jan 18, 2019	0.00	0.00	0.00	3.50
2817	NASDAQ	OPHC	Thu, Jan 17, 2019	3.40	3.72	3.40	3.50
2816	NASDAQ	OPHC	Wed, Jan 16, 2019	2.69	3.60	2.15	3.60
2815	NASDAQ	OPHC	Tue, Jan 15, 2019	0.00	0.00	0.00	3.55
2814	NASDAQ	OPHC	Mon, Jan 14, 2019	3.43	3.55	3.43	3.55
2813	NASDAQ	OPHC	Fri, Jan 11, 2019	3.62	3.62	3.19	3.47
2812	NASDAQ	OPHC	Thu, Jan 10, 2019	3.93	4.58	3.63	3.75
2811	NASDAQ	OPHC	Wed, Jan 9, 2019	3.40	3.95	3.39	3.84
2810	NASDAQ	OPHC	Tue, Jan 8, 2019	0.00	0.00	0.00	3.40
2809	NASDAQ	OPHC	Mon, Jan 7, 2019	3.45	3.45	3.40	3.40
2808	NASDAQ	OPHC	Fri, Jan 4, 2019	2.78	3.30	2.78	3.30
2807	NASDAQ	OPHC	Mon, Dec 31, 2018	0.00	0.00	0.00	3.00
2806	NASDAQ	OPHC	Fri, Dec 28, 2018	3.00	3.01	3.00	3.00
2805	NASDAQ	OPHC	Thu, Dec 27, 2018	3.05	3.05	3.05	3.05
2804	NASDAQ	OPHC	Wed, Dec 26, 2018	3.05	3.05	3.05	3.05
2803	NASDAQ	OPHC	Mon, Dec 24, 2018	2.89	2.89	2.89	2.89
2802	NASDAQ	OPHC	Fri, Dec 21, 2018	3.03	3.15	2.70	2.70
2801	NASDAQ	OPHC	Thu, Dec 20, 2018	3.60	3.60	3.00	3.02
2800	NASDAQ	OPHC	Wed, Dec 19, 2018	3.44	3.44	3.40	3.40
2799	NASDAQ	OPHC	Tue, Dec 18, 2018	3.28	3.50	2.95	3.43
2798	NASDAQ	OPHC	Mon, Dec 17, 2018	3.60	3.60	3.60	3.60
2797	NASDAQ	OPHC	Fri, Dec 14, 2018	3.91	3.91	3.62	3.62
2796	NASDAQ	OPHC	Thu, Dec 13, 2018	0.00	0.00	0.00	3.78
2795	NASDAQ	OPHC	Wed, Dec 12, 2018	3.78	3.78	3.78	3.78
2794	NASDAQ	OPHC	Tue, Dec 11, 2018	3.89	3.91	3.75	3.79
2793	NASDAQ	OPHC	Mon, Dec 10, 2018	4.00	4.00	3.73	3.73
2792	NASDAQ	OPHC	Fri, Dec 7, 2018	0.00	0.00	0.00	4.13
2791	NASDAQ	OPHC	Thu, Dec 6, 2018	4.13	4.13	4.13	4.13
2790	NASDAQ	OPHC	Tue, Dec 4, 2018	0.00	0.00	0.00	4.13
2789	NASDAQ	OPHC	Mon, Dec 3, 2018	3.90	4.13	3.57	4.13
2788	NASDAQ	OPHC	Fri, Nov 30, 2018	4.30	4.30	3.88	3.88
2787	NASDAQ	OPHC	Thu, Nov 29, 2018	0.00	0.00	0.00	4.18
2786	NASDAQ	OPHC	Wed, Nov 28, 2018	0.00	0.00	0.00	4.18
2785	NASDAQ	OPHC	Tue, Nov 27, 2018	3.98	4.18	3.98	4.18
2784	NASDAQ	OPHC	Mon, Nov 26, 2018	0.00	0.00	0.00	4.05
2783	NASDAQ	OPHC	Fri, Nov 23, 2018	4.18	4.18	3.96	4.05
2782	NASDAQ	OPHC	Wed, Nov 21, 2018	0.00	0.00	0.00	4.34
2781	NASDAQ	OPHC	Tue, Nov 20, 2018	4.44	4.44	4.44	4.34
2780	NASDAQ	OPHC	Mon, Nov 19, 2018	0.00	0.00	0.00	4.34
2779	NASDAQ	OPHC	Fri, Nov 16, 2018	4.34	4.41	4.25	4.34
2778	NASDAQ	OPHC	Thu, Nov 15, 2018	4.66	4.88	4.58	4.80
2777	NASDAQ	OPHC	Wed, Nov 14, 2018	0.00	0.00	0.00	4.98
2776	NASDAQ	OPHC	Tue, Nov 13, 2018	4.80	5.28	4.60	4.98
2775	NASDAQ	OPHC	Mon, Nov 12, 2018	4.84	4.84	4.43	4.45
2774	NASDAQ	OPHC	Fri, Nov 9, 2018	5.00	5.00	4.91	4.95
2773	NASDAQ	OPHC	Thu, Nov 8, 2018	4.98	4.99	4.50	4.72
2772	NASDAQ	OPHC	Wed, Nov 7, 2018	4.99	5.00	4.99	5.00
2771	NASDAQ	OPHC	Tue, Nov 6, 2018	4.72	5.20	4.50	4.50
2770	NASDAQ	OPHC	Mon, Nov 5, 2018	4.31	4.79	4.31	4.44
2769	NASDAQ	OPHC	Fri, Nov 2, 2018	4.75	4.80	4.60	4.76
2768	NASDAQ	OPHC	Thu, Nov 1, 2018	4.60	4.62	4.13	4.43
2767	NASDAQ	OPHC	Wed, Oct 31, 2018	4.60	5.50	4.07	4.62
2766	NASDAQ	OPHC	Tue, Oct 30, 2018	4.06	4.24	4.06	4.24
2765	NASDAQ	OPHC	Mon, Oct 29, 2018	3.93	4.85	3.93	4.19
2764	NASDAQ	OPHC	Fri, Oct 26, 2018	4.17	4.28	4.02	4.28
2763	NASDAQ	OPHC	Thu, Oct 25, 2018	4.86	4.90	4.40	4.40
2762	NASDAQ	OPHC	Wed, Oct 24, 2018	4.21	4.21	3.91	4.01
2761	NASDAQ	OPHC	Tue, Oct 23, 2018	0.00	0.00	0.00	4.62
2760	NASDAQ	OPHC	Mon, Oct 22, 2018	5.82	5.94	4.39	4.62
2759	NASDAQ	OPHC	Fri, Oct 19, 2018	4.65	4.80	4.65	4.80
2758	NASDAQ	OPHC	Thu, Oct 18, 2018	4.75	4.75	4.50	4.50
2757	NASDAQ	OPHC	Wed, Oct 17, 2018	5.07	5.07	4.85	4.85
2756	NASDAQ	OPHC	Tue, Oct 16, 2018	4.99	5.10	4.99	5.10
2755	NASDAQ	OPHC	Mon, Oct 15, 2018	0.00	0.00	0.00	4.98
2754	NASDAQ	OPHC	Fri, Oct 12, 2018	4.98	4.98	4.98	4.98
2753	NASDAQ	OPHC	Thu, Oct 11, 2018	4.61	4.96	4.60	4.71
2752	NASDAQ	OPHC	Wed, Oct 10, 2018	5.05	5.05	4.65	4.77
2751	NASDAQ	OPHC	Tue, Oct 9, 2018	5.23	5.23	4.87	4.89
2750	NASDAQ	OPHC	Mon, Oct 8, 2018	5.25	5.25	5.25	5.25
2749	NASDAQ	OPHC	Fri, Oct 5, 2018	5.25	5.37	5.25	5.25
2748	NASDAQ	OPHC	Thu, Oct 4, 2018	5.24	5.75	5.00	5.25
2747	NASDAQ	OPHC	Wed, Oct 3, 2018	5.17	5.30	5.02	5.27
2746	NASDAQ	OPHC	Tue, Oct 2, 2018	5.10	5.10	5.10	5.10
2745	NASDAQ	OPHC	Mon, Oct 1, 2018	5.02	5.03	5.02	5.02
2744	NASDAQ	OPHC	Fri, Sep 28, 2018	5.08	5.08	5.08	5.08
2743	NASDAQ	OPHC	Thu, Sep 27, 2018	5.14	5.14	5.14	5.14
2742	NASDAQ	OPHC	Wed, Sep 26, 2018	5.02	5.02	5.02	5.02
2741	NASDAQ	OPHC	Tue, Sep 25, 2018	4.94	4.96	4.88	4.96
2740	NASDAQ	OPHC	Mon, Sep 24, 2018	4.91	5.10	4.89	4.90
2739	NASDAQ	OPHC	Fri, Sep 21, 2018	4.93	5.17	4.93	5.17
2738	NASDAQ	OPHC	Thu, Sep 20, 2018	5.39	5.39	4.91	5.01
2737	NASDAQ	OPHC	Wed, Sep 19, 2018	5.00	5.05	5.00	5.05
2736	NASDAQ	OPHC	Tue, Sep 18, 2018	5.16	5.16	5.00	5.05
2735	NASDAQ	OPHC	Mon, Sep 17, 2018	5.04	5.12	4.99	5.12
2734	NASDAQ	OPHC	Fri, Sep 14, 2018	5.24	5.24	5.19	5.19
2733	NASDAQ	OPHC	Thu, Sep 13, 2018	5.06	5.23	4.88	4.88
2732	NASDAQ	OPHC	Wed, Sep 12, 2018	5.04	5.24	5.04	5.16
2731	NASDAQ	OPHC	Tue, Sep 11, 2018	5.44	5.44	5.08	5.26
2730	NASDAQ	OPHC	Mon, Sep 10, 2018	5.10	5.50	5.00	5.21
2729	NASDAQ	OPHC	Fri, Sep 7, 2018	5.20	5.20	5.20	5.20
2728	NASDAQ	OPHC	Thu, Sep 6, 2018	4.98	5.49	4.96	5.49
2727	NASDAQ	OPHC	Wed, Sep 5, 2018	5.19	5.33	5.12	5.12
2726	NASDAQ	OPHC	Tue, Sep 4, 2018	5.08	5.12	4.88	4.88
2725	NASDAQ	OPHC	Fri, Aug 31, 2018	4.91	5.14	4.91	4.92
2724	NASDAQ	OPHC	Thu, Aug 30, 2018	5.07	5.09	5.07	5.07
2723	NASDAQ	OPHC	Wed, Aug 29, 2018	5.01	5.14	4.88	5.14
2722	NASDAQ	OPHC	Tue, Aug 28, 2018	4.90	5.17	4.90	5.17
2721	NASDAQ	OPHC	Mon, Aug 27, 2018	0.00	0.00	0.00	5.05
2720	NASDAQ	OPHC	Fri, Aug 24, 2018	5.05	5.05	5.05	5.05
2719	NASDAQ	OPHC	Thu, Aug 23, 2018	5.06	5.06	5.06	5.06
2718	NASDAQ	OPHC	Wed, Aug 22, 2018	5.15	5.15	5.15	5.15
2717	NASDAQ	OPHC	Tue, Aug 21, 2018	5.26	5.30	5.15	5.15
2716	NASDAQ	OPHC	Mon, Aug 20, 2018	5.22	5.35	5.06	5.30
2715	NASDAQ	OPHC	Fri, Aug 17, 2018	5.40	5.40	5.21	5.35
2714	NASDAQ	OPHC	Thu, Aug 16, 2018	5.01	5.56	5.01	5.45
2713	NASDAQ	OPHC	Wed, Aug 15, 2018	5.55	5.60	5.10	5.10
2712	NASDAQ	OPHC	Tue, Aug 14, 2018	5.47	5.74	5.30	5.30
2711	NASDAQ	OPHC	Mon, Aug 13, 2018	5.28	5.28	5.10	5.10
2710	NASDAQ	OPHC	Fri, Aug 10, 2018	5.75	5.83	5.35	5.50
2709	NASDAQ	OPHC	Thu, Aug 9, 2018	5.45	6.49	5.45	5.69
2708	NASDAQ	OPHC	Wed, Aug 8, 2018	5.10	5.54	5.10	5.35
2707	NASDAQ	OPHC	Tue, Aug 7, 2018	5.00	5.98	5.00	5.65
2706	NASDAQ	OPHC	Mon, Aug 6, 2018	5.11	5.11	5.11	5.11
2705	NASDAQ	OPHC	Fri, Aug 3, 2018	4.95	5.14	4.95	5.13
2704	NASDAQ	OPHC	Thu, Aug 2, 2018	4.87	4.94	4.87	4.88
2703	NASDAQ	OPHC	Wed, Aug 1, 2018	5.00	5.00	4.59	4.99
2702	NASDAQ	OPHC	Tue, Jul 31, 2018	5.24	5.24	4.53	4.91
2701	NASDAQ	OPHC	Mon, Jul 30, 2018	4.89	5.25	4.85	5.21
2700	NASDAQ	OPHC	Fri, Jul 27, 2018	4.80	4.98	4.60	4.76
2699	NASDAQ	OPHC	Thu, Jul 26, 2018	4.90	4.93	4.90	4.93
2698	NASDAQ	OPHC	Wed, Jul 25, 2018	4.92	5.02	4.62	5.00
2697	NASDAQ	OPHC	Tue, Jul 24, 2018	4.83	4.94	4.63	4.94
2696	NASDAQ	OPHC	Mon, Jul 23, 2018	0.00	0.00	0.00	5.01
2695	NASDAQ	OPHC	Fri, Jul 20, 2018	4.94	5.01	4.94	5.01
2694	NASDAQ	OPHC	Wed, Jul 18, 2018	5.01	5.13	5.01	5.13
2693	NASDAQ	OPHC	Tue, Jul 17, 2018	5.16	5.17	4.94	4.94
2692	NASDAQ	OPHC	Mon, Jul 16, 2018	5.06	5.40	4.90	5.21
2691	NASDAQ	OPHC	Fri, Jul 13, 2018	5.05	5.05	5.04	5.05
2690	NASDAQ	OPHC	Thu, Jul 12, 2018	5.01	5.18	5.00	5.05
2689	NASDAQ	OPHC	Wed, Jul 11, 2018	5.00	5.11	5.00	5.11
2688	NASDAQ	OPHC	Tue, Jul 10, 2018	4.79	5.12	4.79	5.06
2687	NASDAQ	OPHC	Mon, Jul 9, 2018	4.73	5.00	4.64	5.00
2686	NASDAQ	OPHC	Fri, Jul 6, 2018	4.86	4.86	4.75	4.78
2685	NASDAQ	OPHC	Thu, Jul 5, 2018	4.84	4.92	4.75	4.75
2684	NASDAQ	OPHC	Tue, Jul 3, 2018	4.75	4.95	4.55	4.95
2683	NASDAQ	OPHC	Mon, Jul 2, 2018	4.68	4.81	4.61	4.72
2682	NASDAQ	OPHC	Fri, Jun 29, 2018	4.72	4.78	4.50	4.50
2681	NASDAQ	OPHC	Thu, Jun 28, 2018	4.76	4.94	4.51	4.55
2680	NASDAQ	OPHC	Wed, Jun 27, 2018	4.86	5.05	4.57	4.57
2679	NASDAQ	OPHC	Tue, Jun 26, 2018	4.76	5.44	4.69	4.82
2678	NASDAQ	OPHC	Mon, Jun 25, 2018	4.94	4.99	4.58	4.77
2677	NASDAQ	OPHC	Fri, Jun 22, 2018	4.93	5.67	4.70	5.00
2676	NASDAQ	OPHC	Thu, Jun 21, 2018	4.82	4.82	4.76	4.76
2675	NASDAQ	OPHC	Wed, Jun 20, 2018	5.13	5.16	4.81	4.82
2674	NASDAQ	OPHC	Tue, Jun 19, 2018	4.91	5.25	4.90	5.09
2673	NASDAQ	OPHC	Mon, Jun 18, 2018	5.05	5.05	4.94	4.94
2672	NASDAQ	OPHC	Fri, Jun 15, 2018	5.18	5.25	4.96	5.01
2671	NASDAQ	OPHC	Thu, Jun 14, 2018	5.24	5.32	4.99	5.32
2670	NASDAQ	OPHC	Wed, Jun 13, 2018	5.00	5.39	5.00	5.25
2669	NASDAQ	OPHC	Tue, Jun 12, 2018	5.20	5.27	5.00	5.02
2668	NASDAQ	OPHC	Mon, Jun 11, 2018	5.25	5.35	5.25	5.27
2667	NASDAQ	OPHC	Fri, Jun 8, 2018	5.12	5.24	5.11	5.24
2666	NASDAQ	OPHC	Thu, Jun 7, 2018	5.13	5.30	5.06	5.11
2665	NASDAQ	OPHC	Wed, Jun 6, 2018	5.20	5.33	5.08	5.09
2664	NASDAQ	OPHC	Tue, Jun 5, 2018	5.04	5.50	5.00	5.32
2663	NASDAQ	OPHC	Mon, Jun 4, 2018	5.14	5.20	5.02	5.09
2662	NASDAQ	OPHC	Fri, Jun 1, 2018	5.34	5.37	5.10	5.24
2661	NASDAQ	OPHC	Thu, May 31, 2018	5.75	5.86	5.20	5.59
2660	NASDAQ	OPHC	Wed, May 30, 2018	5.36	5.68	5.15	5.35
2659	NASDAQ	OPHC	Tue, May 29, 2018	5.09	5.39	5.09	5.32
2658	NASDAQ	OPHC	Fri, May 25, 2018	4.98	5.15	4.85	5.14
2657	NASDAQ	OPHC	Thu, May 24, 2018	5.50	5.50	5.01	5.01
2656	NASDAQ	OPHC	Wed, May 23, 2018	5.37	5.85	5.35	5.38
2655	NASDAQ	OPHC	Tue, May 22, 2018	5.69	5.89	5.35	5.37
2654	NASDAQ	OPHC	Mon, May 21, 2018	5.51	5.78	5.48	5.78
2653	NASDAQ	OPHC	Fri, May 18, 2018	6.00	6.12	5.48	5.48
2652	NASDAQ	OPHC	Thu, May 17, 2018	4.65	7.18	4.65	6.25
2651	NASDAQ	OPHC	Wed, May 16, 2018	4.61	4.76	4.60	4.76
2650	NASDAQ	OPHC	Tue, May 15, 2018	4.65	4.65	4.60	4.60
2649	NASDAQ	OPHC	Mon, May 14, 2018	4.55	4.82	4.55	4.74
2648	NASDAQ	OPHC	Fri, May 11, 2018	4.57	4.87	4.57	4.87
2647	NASDAQ	OPHC	Thu, May 10, 2018	4.64	4.84	4.64	4.84
2646	NASDAQ	OPHC	Wed, May 9, 2018	4.72	4.81	4.47	4.52
2645	NASDAQ	OPHC	Tue, May 8, 2018	4.73	4.92	4.67	4.92
2644	NASDAQ	OPHC	Mon, May 7, 2018	4.89	5.20	4.80	4.81
2643	NASDAQ	OPHC	Fri, May 4, 2018	4.56	4.91	4.45	4.69
2642	NASDAQ	OPHC	Thu, May 3, 2018	4.44	5.09	4.34	4.62
2641	NASDAQ	OPHC	Wed, May 2, 2018	4.42	4.47	4.10	4.38
2640	NASDAQ	OPHC	Tue, May 1, 2018	4.53	4.96	4.44	4.44
2639	NASDAQ	OPHC	Mon, Apr 30, 2018	5.17	5.80	4.53	4.53
2638	NASDAQ	OPHC	Fri, Apr 27, 2018	4.82	5.25	4.70	4.96
2637	NASDAQ	OPHC	Thu, Apr 26, 2018	0.00	0.00	0.00	4.82
2636	NASDAQ	OPHC	Wed, Apr 25, 2018	4.62	4.84	4.52	4.82
2635	NASDAQ	OPHC	Tue, Apr 24, 2018	4.78	4.78	4.51	4.51
2634	NASDAQ	OPHC	Mon, Apr 23, 2018	4.75	5.05	4.64	4.70
2633	NASDAQ	OPHC	Fri, Apr 20, 2018	4.87	4.87	4.77	4.77
2632	NASDAQ	OPHC	Thu, Apr 19, 2018	4.79	5.05	4.58	4.95
2631	NASDAQ	OPHC	Wed, Apr 18, 2018	4.90	4.90	4.88	4.88
2630	NASDAQ	OPHC	Tue, Apr 17, 2018	4.76	4.76	4.76	4.76
2629	NASDAQ	OPHC	Mon, Apr 16, 2018	4.75	4.76	4.74	4.76
2628	NASDAQ	OPHC	Fri, Apr 13, 2018	4.76	5.05	4.76	4.77
2627	NASDAQ	OPHC	Thu, Apr 12, 2018	4.91	5.38	4.56	5.13
2626	NASDAQ	OPHC	Wed, Apr 11, 2018	4.75	4.89	4.38	4.75
2625	NASDAQ	OPHC	Tue, Apr 10, 2018	4.77	5.00	4.60	4.63
2624	NASDAQ	OPHC	Mon, Apr 9, 2018	4.73	4.77	4.62	4.67
2623	NASDAQ	OPHC	Fri, Apr 6, 2018	4.27	5.16	4.27	4.73
2622	NASDAQ	OPHC	Thu, Apr 5, 2018	4.37	4.37	4.37	4.37
2621	NASDAQ	OPHC	Wed, Apr 4, 2018	0.00	0.00	0.00	4.23
2620	NASDAQ	OPHC	Tue, Apr 3, 2018	4.22	4.46	4.18	4.23
2619	NASDAQ	OPHC	Mon, Apr 2, 2018	4.15	4.21	4.15	4.18
2618	NASDAQ	OPHC	Thu, Mar 29, 2018	4.20	4.23	4.12	4.23
2617	NASDAQ	OPHC	Wed, Mar 28, 2018	4.23	4.57	3.94	4.23
2616	NASDAQ	OPHC	Tue, Mar 27, 2018	4.12	4.12	3.96	4.09
2615	NASDAQ	OPHC	Mon, Mar 26, 2018	4.11	4.20	3.90	4.12
2614	NASDAQ	OPHC	Fri, Mar 23, 2018	4.38	4.57	4.38	4.39
2613	NASDAQ	OPHC	Thu, Mar 22, 2018	4.75	4.98	4.55	4.55
2612	NASDAQ	OPHC	Wed, Mar 21, 2018	4.71	4.86	4.71	4.76
2611	NASDAQ	OPHC	Tue, Mar 20, 2018	4.85	4.85	4.51	4.58
2610	NASDAQ	OPHC	Mon, Mar 19, 2018	5.15	5.15	4.72	4.82
2609	NASDAQ	OPHC	Fri, Mar 16, 2018	5.60	5.60	4.77	5.25
2608	NASDAQ	OPHC	Thu, Mar 15, 2018	5.20	5.97	5.15	5.47
2607	NASDAQ	OPHC	Wed, Mar 14, 2018	4.53	5.75	4.42	5.12
2606	NASDAQ	OPHC	Tue, Mar 13, 2018	4.46	4.87	4.37	4.55
2605	NASDAQ	OPHC	Mon, Mar 12, 2018	4.16	4.56	4.16	4.39
2604	NASDAQ	OPHC	Fri, Mar 9, 2018	4.14	4.29	4.10	4.22
2603	NASDAQ	OPHC	Thu, Mar 8, 2018	4.05	4.50	3.93	4.41
2602	NASDAQ	OPHC	Wed, Mar 7, 2018	3.95	4.27	3.95	3.99
2601	NASDAQ	OPHC	Tue, Mar 6, 2018	4.04	4.09	4.02	4.04
2600	NASDAQ	OPHC	Mon, Mar 5, 2018	4.04	4.38	3.85	4.04
2599	NASDAQ	OPHC	Fri, Mar 2, 2018	4.28	4.28	3.94	4.27
2598	NASDAQ	OPHC	Thu, Mar 1, 2018	3.90	5.25	3.84	4.24
2597	NASDAQ	OPHC	Wed, Feb 28, 2018	3.82	3.97	3.63	3.78
2596	NASDAQ	OPHC	Tue, Feb 27, 2018	3.72	3.90	3.62	3.76
2595	NASDAQ	OPHC	Mon, Feb 26, 2018	3.70	3.76	3.65	3.69
2594	NASDAQ	OPHC	Fri, Feb 23, 2018	3.64	3.74	3.64	3.74
2593	NASDAQ	OPHC	Thu, Feb 22, 2018	3.66	4.00	3.65	3.65
2592	NASDAQ	OPHC	Wed, Feb 21, 2018	3.52	3.55	3.52	3.55
2591	NASDAQ	OPHC	Tue, Feb 20, 2018	3.80	3.83	3.51	3.51
2590	NASDAQ	OPHC	Fri, Feb 16, 2018	3.90	4.17	3.80	3.80
2589	NASDAQ	OPHC	Thu, Feb 15, 2018	3.85	4.01	3.82	3.86
2588	NASDAQ	OPHC	Wed, Feb 14, 2018	4.18	4.33	4.00	4.06
2587	NASDAQ	OPHC	Tue, Feb 13, 2018	4.01	4.25	4.01	4.13
2586	NASDAQ	OPHC	Mon, Feb 12, 2018	4.00	4.36	4.00	4.10
2585	NASDAQ	OPHC	Fri, Feb 9, 2018	4.05	4.05	3.66	3.83
2584	NASDAQ	OPHC	Thu, Feb 8, 2018	4.19	4.19	4.08	4.15
2583	NASDAQ	OPHC	Wed, Feb 7, 2018	4.01	4.19	4.01	4.04
2582	NASDAQ	OPHC	Tue, Feb 6, 2018	4.30	4.30	3.98	4.03
2581	NASDAQ	OPHC	Mon, Feb 5, 2018	5.10	5.11	4.34	4.36
2580	NASDAQ	OPHC	Fri, Feb 2, 2018	4.87	5.09	4.60	5.06
2579	NASDAQ	OPHC	Thu, Feb 1, 2018	4.93	5.00	4.51	4.78
2578	NASDAQ	OPHC	Wed, Jan 31, 2018	4.95	5.07	4.75	4.82
2577	NASDAQ	OPHC	Tue, Jan 30, 2018	5.28	5.29	5.02	5.02
2576	NASDAQ	OPHC	Mon, Jan 29, 2018	5.99	5.99	5.31	5.54
2575	NASDAQ	OPHC	Fri, Jan 26, 2018	5.62	6.25	5.51	5.77
2574	NASDAQ	OPHC	Thu, Jan 25, 2018	5.88	6.35	5.79	5.86
2573	NASDAQ	OPHC	Wed, Jan 24, 2018	6.17	6.75	5.79	5.94
2572	NASDAQ	OPHC	Tue, Jan 23, 2018	6.13	6.41	5.79	6.12
2571	NASDAQ	OPHC	Mon, Jan 22, 2018	5.43	6.00	5.43	5.96
2570	NASDAQ	OPHC	Fri, Jan 19, 2018	5.17	5.55	5.10	5.39
2569	NASDAQ	OPHC	Thu, Jan 18, 2018	5.38	6.15	5.05	5.20
2568	NASDAQ	OPHC	Wed, Jan 17, 2018	4.93	5.46	4.86	5.26
2567	NASDAQ	OPHC	Tue, Jan 16, 2018	5.00	5.20	4.76	4.93
2566	NASDAQ	OPHC	Fri, Jan 12, 2018	5.15	5.42	4.96	5.01
2565	NASDAQ	OPHC	Thu, Jan 11, 2018	5.07	5.34	4.81	5.00
2564	NASDAQ	OPHC	Wed, Jan 10, 2018	4.72	5.71	4.72	5.03
2563	NASDAQ	OPHC	Tue, Jan 9, 2018	4.90	5.28	4.69	4.69
2562	NASDAQ	OPHC	Mon, Jan 8, 2018	4.69	5.05	4.65	4.93
2561	NASDAQ	OPHC	Fri, Jan 5, 2018	5.20	6.26	4.65	4.66
2560	NASDAQ	OPHC	Thu, Jan 4, 2018	5.01	5.64	4.98	5.11
2559	NASDAQ	OPHC	Wed, Jan 3, 2018	4.73	5.25	4.73	5.17
2558	NASDAQ	OPHC	Tue, Jan 2, 2018	4.91	4.99	4.75	4.88
2557	NASDAQ	OPHC	Fri, Dec 29, 2017	4.69	5.00	4.68	4.70
2556	NASDAQ	OPHC	Thu, Dec 28, 2017	4.95	4.95	4.46	4.69
2555	NASDAQ	OPHC	Wed, Dec 27, 2017	4.98	5.01	4.65	4.87
2554	NASDAQ	OPHC	Tue, Dec 26, 2017	5.09	5.24	4.89	4.89
2553	NASDAQ	OPHC	Fri, Dec 22, 2017	4.93	5.35	4.63	5.20
2552	NASDAQ	OPHC	Thu, Dec 21, 2017	5.09	5.49	4.90	5.01
2551	NASDAQ	OPHC	Wed, Dec 20, 2017	5.09	5.27	4.90	5.11
2550	NASDAQ	OPHC	Tue, Dec 19, 2017	5.49	5.72	5.28	5.36
2549	NASDAQ	OPHC	Mon, Dec 18, 2017	5.57	5.59	5.46	5.51
2548	NASDAQ	OPHC	Fri, Dec 15, 2017	5.48	5.68	5.43	5.56
2547	NASDAQ	OPHC	Thu, Dec 14, 2017	5.26	5.61	5.26	5.46
2546	NASDAQ	OPHC	Wed, Dec 13, 2017	5.42	5.50	5.26	5.30
2545	NASDAQ	OPHC	Tue, Dec 12, 2017	5.12	6.28	4.98	5.47
2544	NASDAQ	OPHC	Mon, Dec 11, 2017	4.90	5.25	4.80	5.10
2543	NASDAQ	OPHC	Fri, Dec 8, 2017	4.57	5.27	4.57	4.88
2542	NASDAQ	OPHC	Thu, Dec 7, 2017	5.13	5.25	4.34	4.56
2541	NASDAQ	OPHC	Wed, Dec 6, 2017	6.04	6.04	5.00	5.08
2540	NASDAQ	OPHC	Tue, Dec 5, 2017	6.15	6.74	5.97	6.10
2539	NASDAQ	OPHC	Mon, Dec 4, 2017	5.98	6.25	5.95	6.13
2538	NASDAQ	OPHC	Fri, Dec 1, 2017	6.21	6.38	5.86	6.10
2537	NASDAQ	OPHC	Thu, Nov 30, 2017	6.34	6.84	6.00	6.22
2536	NASDAQ	OPHC	Wed, Nov 29, 2017	6.87	6.87	6.00	6.30
2535	NASDAQ	OPHC	Tue, Nov 28, 2017	8.30	8.85	6.45	6.75
2534	NASDAQ	OPHC	Mon, Nov 27, 2017	6.39	8.60	5.85	8.30
2533	NASDAQ	OPHC	Fri, Nov 24, 2017	5.99	7.80	5.66	6.26
2532	NASDAQ	OPHC	Wed, Nov 22, 2017	5.75	6.49	5.51	6.01
2531	NASDAQ	OPHC	Tue, Nov 21, 2017	6.76	7.24	5.88	5.95
2530	NASDAQ	OPHC	Mon, Nov 20, 2017	4.63	9.74	4.27	7.75
2529	NASDAQ	OPHC	Fri, Nov 17, 2017	5.85	6.57	4.77	4.98
2528	NASDAQ	OPHC	Thu, Nov 16, 2017	2.82	13.96	2.70	8.25
2527	NASDAQ	OPHC	Wed, Nov 15, 2017	2.13	2.85	2.13	2.47
2526	NASDAQ	OPHC	Tue, Nov 14, 2017	2.07	2.23	1.95	2.07
2525	NASDAQ	OPHC	Mon, Nov 13, 2017	2.04	2.08	1.92	2.02
2524	NASDAQ	OPHC	Fri, Nov 10, 2017	2.39	2.39	2.06	2.10
2523	NASDAQ	OPHC	Thu, Nov 9, 2017	1.90	3.97	1.89	2.29
2522	NASDAQ	OPHC	Wed, Nov 8, 2017	1.90	1.90	1.86	1.86
2521	NASDAQ	OPHC	Tue, Nov 7, 2017	1.88	1.88	1.88	1.88
2520	NASDAQ	OPHC	Mon, Nov 6, 2017	1.89	1.90	1.89	1.90
2519	NASDAQ	OPHC	Fri, Nov 3, 2017	1.91	1.91	1.89	1.89
2518	NASDAQ	OPHC	Thu, Nov 2, 2017	1.89	1.89	1.89	1.89
2517	NASDAQ	OPHC	Wed, Nov 1, 2017	0.00	0.00	0.00	1.89
2516	NASDAQ	OPHC	Tue, Oct 31, 2017	1.89	1.89	1.89	1.89
2515	NASDAQ	OPHC	Mon, Oct 30, 2017	1.91	1.91	1.91	1.91
2514	NASDAQ	OPHC	Fri, Oct 27, 2017	0.00	0.00	0.00	1.88
2513	NASDAQ	OPHC	Wed, Oct 25, 2017	1.92	1.92	1.88	1.88
2512	NASDAQ	OPHC	Tue, Oct 24, 2017	1.86	1.86	1.86	1.86
2511	NASDAQ	OPHC	Mon, Oct 23, 2017	2.00	2.00	1.85	1.85
2510	NASDAQ	OPHC	Fri, Oct 20, 2017	1.98	2.02	1.97	1.98
2509	NASDAQ	OPHC	Thu, Oct 19, 2017	2.06	2.07	2.03	2.03
2508	NASDAQ	OPHC	Wed, Oct 18, 2017	0.00	0.00	0.00	2.08
2507	NASDAQ	OPHC	Tue, Oct 17, 2017	2.08	2.08	2.08	2.08
2506	NASDAQ	OPHC	Mon, Oct 16, 2017	0.00	0.00	0.00	1.96
2505	NASDAQ	OPHC	Fri, Oct 13, 2017	1.85	1.97	1.85	1.96
2504	NASDAQ	OPHC	Thu, Oct 12, 2017	1.97	2.03	1.97	1.99
2503	NASDAQ	OPHC	Wed, Oct 11, 2017	0.00	0.00	0.00	1.97
2502	NASDAQ	OPHC	Tue, Oct 10, 2017	1.98	2.02	1.97	1.97
2501	NASDAQ	OPHC	Mon, Oct 9, 2017	1.97	1.97	1.97	1.97
2500	NASDAQ	OPHC	Fri, Oct 6, 2017	2.03	2.07	1.98	1.98
2499	NASDAQ	OPHC	Thu, Oct 5, 2017	2.03	2.06	2.03	2.06
2498	NASDAQ	OPHC	Wed, Oct 4, 2017	2.08	2.17	2.05	2.05
2497	NASDAQ	OPHC	Tue, Oct 3, 2017	2.09	2.10	2.08	2.09
2496	NASDAQ	OPHC	Mon, Oct 2, 2017	0.00	0.00	0.00	2.08
2495	NASDAQ	OPHC	Fri, Sep 29, 2017	2.08	2.08	2.08	2.08
2494	NASDAQ	OPHC	Thu, Sep 28, 2017	0.00	0.00	0.00	1.97
2493	NASDAQ	OPHC	Wed, Sep 27, 2017	2.08	2.08	1.97	1.97
2492	NASDAQ	OPHC	Tue, Sep 26, 2017	0.00	0.00	0.00	2.03
2491	NASDAQ	OPHC	Mon, Sep 25, 2017	0.00	0.00	0.00	2.03
2490	NASDAQ	OPHC	Fri, Sep 22, 2017	0.00	0.00	0.00	2.03
2489	NASDAQ	OPHC	Thu, Sep 21, 2017	2.05	2.05	2.01	2.03
2488	NASDAQ	OPHC	Wed, Sep 20, 2017	2.21	2.23	2.08	2.15
2487	NASDAQ	OPHC	Tue, Sep 19, 2017	2.24	2.26	2.19	2.20
2486	NASDAQ	OPHC	Mon, Sep 18, 2017	2.29	2.30	2.29	2.30
2485	NASDAQ	OPHC	Fri, Sep 15, 2017	2.28	2.36	2.21	2.36
2484	NASDAQ	OPHC	Thu, Sep 14, 2017	2.06	2.18	2.06	2.18
2483	NASDAQ	OPHC	Wed, Sep 13, 2017	2.08	2.08	2.04	2.08
2482	NASDAQ	OPHC	Tue, Sep 12, 2017	2.01	2.08	2.01	2.08
2481	NASDAQ	OPHC	Mon, Sep 11, 2017	2.04	2.07	2.04	2.07
2480	NASDAQ	OPHC	Fri, Sep 8, 2017	0.00	0.00	0.00	2.03
2479	NASDAQ	OPHC	Thu, Sep 7, 2017	2.11	2.11	1.97	2.03
2478	NASDAQ	OPHC	Wed, Sep 6, 2017	2.13	2.15	2.11	2.11
2477	NASDAQ	OPHC	Tue, Sep 5, 2017	2.11	2.15	2.11	2.15
2476	NASDAQ	OPHC	Fri, Sep 1, 2017	2.20	2.24	2.13	2.24
2475	NASDAQ	OPHC	Thu, Aug 31, 2017	2.57	2.57	2.16	2.26
2474	NASDAQ	OPHC	Wed, Aug 30, 2017	2.46	2.52	2.41	2.41
2473	NASDAQ	OPHC	Tue, Aug 29, 2017	2.46	2.49	2.46	2.49
2472	NASDAQ	OPHC	Mon, Aug 28, 2017	2.55	2.55	2.52	2.52
2471	NASDAQ	OPHC	Fri, Aug 25, 2017	0.00	0.00	0.00	2.63
2470	NASDAQ	OPHC	Wed, Aug 23, 2017	2.63	2.63	2.63	2.63
2469	NASDAQ	OPHC	Tue, Aug 22, 2017	2.66	2.66	2.50	2.63
2468	NASDAQ	OPHC	Mon, Aug 21, 2017	0.00	0.00	0.00	2.68
2467	NASDAQ	OPHC	Thu, Aug 17, 2017	2.74	2.81	2.68	2.68
2466	NASDAQ	OPHC	Wed, Aug 16, 2017	2.74	2.80	2.73	2.80
2465	NASDAQ	OPHC	Tue, Aug 15, 2017	0.00	0.00	0.00	2.90
2464	NASDAQ	OPHC	Mon, Aug 14, 2017	2.90	2.90	2.89	2.90
2463	NASDAQ	OPHC	Fri, Aug 11, 2017	2.84	2.84	2.84	2.84
2462	NASDAQ	OPHC	Wed, Aug 9, 2017	0.00	0.00	0.00	2.92
2461	NASDAQ	OPHC	Tue, Aug 8, 2017	2.90	2.99	2.90	2.92
2460	NASDAQ	OPHC	Mon, Aug 7, 2017	2.94	2.94	2.94	2.94
2459	NASDAQ	OPHC	Fri, Aug 4, 2017	0.00	0.00	0.00	2.90
2458	NASDAQ	OPHC	Thu, Aug 3, 2017	2.90	2.90	2.90	2.90
2457	NASDAQ	OPHC	Wed, Aug 2, 2017	0.00	0.00	0.00	2.91
2456	NASDAQ	OPHC	Tue, Aug 1, 2017	3.00	3.00	2.90	2.91
2455	NASDAQ	OPHC	Mon, Jul 31, 2017	2.95	3.00	2.93	3.00
2454	NASDAQ	OPHC	Fri, Jul 28, 2017	2.40	3.00	2.39	2.83
2453	NASDAQ	OPHC	Thu, Jul 27, 2017	2.83	3.00	2.68	3.00
2452	NASDAQ	OPHC	Wed, Jul 26, 2017	2.54	2.98	2.54	2.98
2451	NASDAQ	OPHC	Tue, Jul 25, 2017	2.97	2.98	2.97	2.98
2450	NASDAQ	OPHC	Mon, Jul 24, 2017	0.00	0.00	0.00	3.09
2449	NASDAQ	OPHC	Fri, Jul 21, 2017	3.06	3.47	2.91	3.09
2448	NASDAQ	OPHC	Thu, Jul 20, 2017	0.00	0.00	0.00	3.06
2447	NASDAQ	OPHC	Wed, Jul 19, 2017	3.05	3.06	3.05	3.06
2446	NASDAQ	OPHC	Tue, Jul 18, 2017	0.00	0.00	0.00	3.03
2445	NASDAQ	OPHC	Mon, Jul 17, 2017	3.03	3.03	3.03	3.03
2444	NASDAQ	OPHC	Fri, Jul 14, 2017	3.02	3.02	3.02	3.02
2443	NASDAQ	OPHC	Thu, Jul 13, 2017	3.03	3.04	3.03	3.04
2442	NASDAQ	OPHC	Wed, Jul 12, 2017	0.00	0.00	0.00	3.00
2441	NASDAQ	OPHC	Tue, Jul 11, 2017	0.00	0.00	0.00	3.00
2440	NASDAQ	OPHC	Mon, Jul 10, 2017	3.00	3.04	3.00	3.00
2439	NASDAQ	OPHC	Fri, Jul 7, 2017	2.99	2.99	2.99	2.99
2438	NASDAQ	OPHC	Thu, Jul 6, 2017	2.98	2.98	2.98	2.98
2437	NASDAQ	OPHC	Wed, Jul 5, 2017	2.99	2.99	2.98	2.98
2436	NASDAQ	OPHC	Mon, Jul 3, 2017	2.98	2.98	2.97	2.97
2435	NASDAQ	OPHC	Fri, Jun 30, 2017	3.06	3.06	2.98	2.99
2434	NASDAQ	OPHC	Thu, Jun 29, 2017	3.00	3.00	3.00	3.00
2433	NASDAQ	OPHC	Wed, Jun 28, 2017	2.83	2.98	2.64	2.92
2432	NASDAQ	OPHC	Tue, Jun 27, 2017	2.95	2.96	2.83	2.85
2431	NASDAQ	OPHC	Mon, Jun 26, 2017	2.98	3.03	2.63	3.03
2430	NASDAQ	OPHC	Fri, Jun 23, 2017	0.00	0.00	0.00	3.10
2429	NASDAQ	OPHC	Thu, Jun 22, 2017	3.19	3.20	3.09	3.10
2428	NASDAQ	OPHC	Wed, Jun 21, 2017	2.94	3.14	2.93	3.12
2427	NASDAQ	OPHC	Tue, Jun 20, 2017	2.82	2.93	2.82	2.86
2426	NASDAQ	OPHC	Mon, Jun 19, 2017	2.76	2.76	2.76	2.76
2425	NASDAQ	OPHC	Fri, Jun 16, 2017	2.64	2.64	2.64	2.64
2424	NASDAQ	OPHC	Thu, Jun 15, 2017	2.62	2.62	2.62	2.62
2423	NASDAQ	OPHC	Wed, Jun 14, 2017	2.60	2.60	2.57	2.59
2422	NASDAQ	OPHC	Tue, Jun 13, 2017	2.56	2.56	2.56	2.56
2421	NASDAQ	OPHC	Mon, Jun 12, 2017	2.57	2.57	2.57	2.57
2420	NASDAQ	OPHC	Fri, Jun 9, 2017	0.00	0.00	0.00	2.60
2419	NASDAQ	OPHC	Thu, Jun 8, 2017	2.67	2.70	2.52	2.60
2418	NASDAQ	OPHC	Wed, Jun 7, 2017	2.50	2.85	2.50	2.85
2417	NASDAQ	OPHC	Tue, Jun 6, 2017	2.47	2.50	2.47	2.50
2416	NASDAQ	OPHC	Mon, Jun 5, 2017	2.62	2.62	2.46	2.46
2415	NASDAQ	OPHC	Fri, Jun 2, 2017	2.55	2.77	2.45	2.45
2414	NASDAQ	OPHC	Thu, Jun 1, 2017	2.41	3.00	2.41	2.55
2413	NASDAQ	OPHC	Wed, May 31, 2017	2.45	2.45	2.42	2.42
2412	NASDAQ	OPHC	Tue, May 30, 2017	2.34	2.41	2.34	2.41
2411	NASDAQ	OPHC	Fri, May 26, 2017	2.72	2.72	2.72	2.72
2410	NASDAQ	OPHC	Thu, May 25, 2017	2.95	2.95	2.63	2.83
2409	NASDAQ	OPHC	Wed, May 24, 2017	3.11	3.11	2.96	2.97
2408	NASDAQ	OPHC	Tue, May 23, 2017	3.27	3.30	2.72	3.25
2407	NASDAQ	OPHC	Mon, May 22, 2017	0.00	0.00	0.00	2.85
2406	NASDAQ	OPHC	Fri, May 19, 2017	2.80	2.86	2.80	2.85
2405	NASDAQ	OPHC	Thu, May 18, 2017	0.00	0.00	0.00	2.83
2404	NASDAQ	OPHC	Wed, May 17, 2017	2.81	2.83	2.81	2.83
2403	NASDAQ	OPHC	Tue, May 16, 2017	2.74	2.75	2.74	2.75
2402	NASDAQ	OPHC	Mon, May 15, 2017	2.90	2.90	2.82	2.82
2401	NASDAQ	OPHC	Fri, May 12, 2017	3.04	3.04	2.64	2.64
2400	NASDAQ	OPHC	Thu, May 11, 2017	2.80	2.80	2.70	2.70
2399	NASDAQ	OPHC	Wed, May 10, 2017	0.00	0.00	0.00	2.89
2398	NASDAQ	OPHC	Tue, May 9, 2017	0.00	0.00	0.00	2.89
2397	NASDAQ	OPHC	Mon, May 8, 2017	0.00	0.00	0.00	2.89
2396	NASDAQ	OPHC	Fri, May 5, 2017	2.92	2.92	2.68	2.89
2395	NASDAQ	OPHC	Thu, May 4, 2017	2.63	2.63	2.59	2.59
2394	NASDAQ	OPHC	Wed, May 3, 2017	2.52	2.71	2.52	2.71
2393	NASDAQ	OPHC	Tue, May 2, 2017	2.82	2.82	2.60	2.60
2392	NASDAQ	OPHC	Mon, May 1, 2017	2.97	3.16	2.67	2.93
2391	NASDAQ	OPHC	Fri, Apr 28, 2017	2.85	3.14	2.50	3.00
2390	NASDAQ	OPHC	Thu, Apr 27, 2017	2.35	3.33	2.35	2.80
2389	NASDAQ	OPHC	Wed, Apr 26, 2017	2.41	2.41	2.30	2.31
2388	NASDAQ	OPHC	Tue, Apr 25, 2017	2.35	2.55	2.25	2.25
2387	NASDAQ	OPHC	Mon, Apr 24, 2017	2.36	2.42	2.35	2.40
2386	NASDAQ	OPHC	Fri, Apr 21, 2017	2.46	2.88	2.32	2.50
2385	NASDAQ	OPHC	Thu, Apr 20, 2017	2.42	2.42	2.24	2.26
2384	NASDAQ	OPHC	Wed, Apr 19, 2017	2.49	2.50	2.25	2.35
2383	NASDAQ	OPHC	Tue, Apr 18, 2017	2.61	2.80	2.11	2.31
2382	NASDAQ	OPHC	Mon, Apr 17, 2017	2.63	3.00	2.63	2.71
2381	NASDAQ	OPHC	Thu, Apr 13, 2017	2.91	2.96	2.62	2.82
2380	NASDAQ	OPHC	Wed, Apr 12, 2017	3.10	3.10	2.91	2.92
2379	NASDAQ	OPHC	Tue, Apr 11, 2017	3.08	3.18	3.07	3.14
2378	NASDAQ	OPHC	Mon, Apr 10, 2017	3.04	3.37	2.97	2.97
2377	NASDAQ	OPHC	Fri, Apr 7, 2017	3.29	3.40	2.91	2.98
2376	NASDAQ	OPHC	Thu, Apr 6, 2017	3.28	3.30	3.26	3.26
2375	NASDAQ	OPHC	Wed, Apr 5, 2017	3.23	3.40	3.18	3.22
2374	NASDAQ	OPHC	Tue, Apr 4, 2017	3.07	3.22	3.02	3.09
2373	NASDAQ	OPHC	Mon, Apr 3, 2017	3.00	3.12	3.00	3.12
2372	NASDAQ	OPHC	Fri, Mar 31, 2017	3.21	3.33	3.14	3.15
2371	NASDAQ	OPHC	Thu, Mar 30, 2017	2.95	3.00	2.95	3.00
2370	NASDAQ	OPHC	Wed, Mar 29, 2017	2.95	3.01	2.91	2.91
2369	NASDAQ	OPHC	Tue, Mar 28, 2017	3.35	3.35	3.07	3.08
2368	NASDAQ	OPHC	Mon, Mar 27, 2017	3.36	3.36	3.36	3.36
2367	NASDAQ	OPHC	Fri, Mar 24, 2017	3.72	3.72	3.46	3.46
2366	NASDAQ	OPHC	Thu, Mar 23, 2017	3.64	3.64	3.46	3.46
2365	NASDAQ	OPHC	Wed, Mar 22, 2017	3.70	3.70	3.60	3.60
2364	NASDAQ	OPHC	Tue, Mar 21, 2017	3.64	3.79	3.62	3.79
2363	NASDAQ	OPHC	Mon, Mar 20, 2017	3.76	3.79	3.76	3.79
2362	NASDAQ	OPHC	Fri, Mar 17, 2017	3.88	3.88	3.74	3.75
2361	NASDAQ	OPHC	Thu, Mar 16, 2017	0.00	0.00	0.00	3.88
2360	NASDAQ	OPHC	Wed, Mar 15, 2017	0.00	0.00	0.00	3.88
2359	NASDAQ	OPHC	Tue, Mar 14, 2017	3.88	3.88	3.88	3.88
2358	NASDAQ	OPHC	Mon, Mar 13, 2017	3.85	3.85	3.85	3.85
2357	NASDAQ	OPHC	Fri, Mar 10, 2017	3.78	3.85	3.74	3.85
2356	NASDAQ	OPHC	Thu, Mar 9, 2017	3.78	3.88	3.70	3.83
2355	NASDAQ	OPHC	Wed, Mar 8, 2017	0.00	0.00	0.00	3.89
2354	NASDAQ	OPHC	Tue, Mar 7, 2017	3.88	3.89	3.88	3.89
2353	NASDAQ	OPHC	Mon, Mar 6, 2017	3.90	3.90	3.90	3.90
2352	NASDAQ	OPHC	Fri, Mar 3, 2017	4.02	4.02	3.98	3.98
2351	NASDAQ	OPHC	Thu, Mar 2, 2017	4.10	4.10	3.90	3.90
2350	NASDAQ	OPHC	Wed, Mar 1, 2017	4.14	4.14	3.91	3.93
2349	NASDAQ	OPHC	Tue, Feb 28, 2017	3.99	4.18	3.93	4.14
2348	NASDAQ	OPHC	Mon, Feb 27, 2017	4.03	4.18	4.01	4.18
2347	NASDAQ	OPHC	Fri, Feb 24, 2017	4.00	4.00	3.85	3.99
2346	NASDAQ	OPHC	Thu, Feb 23, 2017	4.07	4.07	3.81	3.87
2345	NASDAQ	OPHC	Wed, Feb 22, 2017	4.05	4.20	3.77	4.00
2344	NASDAQ	OPHC	Tue, Feb 21, 2017	3.77	4.09	3.75	3.91
2343	NASDAQ	OPHC	Fri, Feb 17, 2017	3.87	3.87	3.87	3.87
2342	NASDAQ	OPHC	Thu, Feb 16, 2017	3.91	3.91	3.62	3.91
2341	NASDAQ	OPHC	Wed, Feb 15, 2017	4.07	4.10	3.85	3.85
2340	NASDAQ	OPHC	Tue, Feb 14, 2017	4.00	4.06	3.85	3.85
2339	NASDAQ	OPHC	Mon, Feb 13, 2017	3.85	4.00	3.85	3.97
2338	NASDAQ	OPHC	Fri, Feb 10, 2017	3.97	4.17	3.85	3.87
2337	NASDAQ	OPHC	Thu, Feb 9, 2017	3.94	4.20	3.88	3.88
2336	NASDAQ	OPHC	Wed, Feb 8, 2017	3.91	3.91	3.91	3.91
2335	NASDAQ	OPHC	Tue, Feb 7, 2017	3.88	4.01	3.87	3.96
2334	NASDAQ	OPHC	Mon, Feb 6, 2017	3.88	3.96	3.86	3.87
2333	NASDAQ	OPHC	Fri, Feb 3, 2017	3.93	3.93	3.86	3.88
2332	NASDAQ	OPHC	Thu, Feb 2, 2017	3.90	3.95	3.89	3.93
2331	NASDAQ	OPHC	Wed, Feb 1, 2017	3.94	4.03	3.85	3.85
2330	NASDAQ	OPHC	Tue, Jan 31, 2017	3.91	4.00	3.87	3.88
2329	NASDAQ	OPHC	Mon, Jan 30, 2017	3.98	4.04	3.90	3.91
2328	NASDAQ	OPHC	Fri, Jan 27, 2017	4.10	4.37	3.85	3.97
2327	NASDAQ	OPHC	Thu, Jan 26, 2017	3.87	4.37	3.87	4.25
2326	NASDAQ	OPHC	Wed, Jan 25, 2017	3.95	4.05	3.85	3.87
2325	NASDAQ	OPHC	Tue, Jan 24, 2017	4.04	4.15	3.86	3.96
2324	NASDAQ	OPHC	Mon, Jan 23, 2017	3.90	4.37	3.86	3.96
2323	NASDAQ	OPHC	Fri, Jan 20, 2017	3.99	4.06	3.70	4.04
2322	NASDAQ	OPHC	Thu, Jan 19, 2017	3.94	4.27	3.85	4.16
2321	NASDAQ	OPHC	Wed, Jan 18, 2017	4.10	4.59	3.81	3.91
2320	NASDAQ	OPHC	Tue, Jan 17, 2017	3.93	5.94	3.93	4.14
2319	NASDAQ	OPHC	Fri, Jan 13, 2017	3.75	5.25	3.75	3.81
2318	NASDAQ	OPHC	Thu, Jan 12, 2017	3.58	3.70	3.52	3.58
2317	NASDAQ	OPHC	Wed, Jan 11, 2017	3.62	3.71	3.54	3.63
2316	NASDAQ	OPHC	Tue, Jan 10, 2017	3.53	3.53	3.52	3.52
2315	NASDAQ	OPHC	Mon, Jan 9, 2017	3.67	3.67	3.53	3.53
2314	NASDAQ	OPHC	Fri, Jan 6, 2017	0.00	0.00	0.00	3.60
2313	NASDAQ	OPHC	Thu, Jan 5, 2017	3.86	3.88	3.60	3.60
2312	NASDAQ	OPHC	Wed, Jan 4, 2017	0.00	0.00	0.00	3.71
2311	NASDAQ	OPHC	Tue, Jan 3, 2017	3.71	3.71	3.71	3.71
2310	NASDAQ	OPHC	Fri, Dec 30, 2016	3.50	3.78	3.45	3.78
2309	NASDAQ	OPHC	Thu, Dec 29, 2016	3.65	3.96	3.25	3.80
2308	NASDAQ	OPHC	Wed, Dec 28, 2016	3.70	3.70	3.66	3.67
2307	NASDAQ	OPHC	Tue, Dec 27, 2016	3.89	3.90	3.65	3.65
2306	NASDAQ	OPHC	Fri, Dec 23, 2016	4.14	4.16	3.94	3.94
2305	NASDAQ	OPHC	Thu, Dec 22, 2016	4.12	4.30	4.12	4.29
2304	NASDAQ	OPHC	Wed, Dec 21, 2016	4.57	4.70	3.87	4.08
2303	NASDAQ	OPHC	Tue, Dec 20, 2016	3.78	4.80	3.78	4.64
2302	NASDAQ	OPHC	Mon, Dec 19, 2016	3.60	3.84	3.60	3.84
2301	NASDAQ	OPHC	Fri, Dec 16, 2016	3.71	4.00	3.62	3.95
2300	NASDAQ	OPHC	Thu, Dec 15, 2016	4.07	4.20	3.98	3.98
2299	NASDAQ	OPHC	Wed, Dec 14, 2016	3.98	4.20	3.75	4.09
2298	NASDAQ	OPHC	Tue, Dec 13, 2016	3.75	3.75	3.52	3.61
2297	NASDAQ	OPHC	Mon, Dec 12, 2016	3.68	4.00	3.68	3.80
2296	NASDAQ	OPHC	Fri, Dec 9, 2016	0.00	0.00	0.00	3.69
2295	NASDAQ	OPHC	Thu, Dec 8, 2016	3.73	3.73	3.69	3.69
2294	NASDAQ	OPHC	Wed, Dec 7, 2016	4.80	4.80	3.45	3.51
2293	NASDAQ	OPHC	Tue, Dec 6, 2016	3.75	3.75	3.75	3.75
2292	NASDAQ	OPHC	Fri, Dec 2, 2016	4.24	4.24	4.24	4.24
2291	NASDAQ	OPHC	Thu, Dec 1, 2016	3.61	3.96	3.61	3.96
2290	NASDAQ	OPHC	Wed, Nov 30, 2016	4.27	4.54	3.85	3.85
2289	NASDAQ	OPHC	Tue, Nov 29, 2016	0.00	0.00	0.00	4.50
2288	NASDAQ	OPHC	Mon, Nov 28, 2016	0.00	0.00	0.00	4.50
2287	NASDAQ	OPHC	Fri, Nov 25, 2016	4.50	4.50	4.50	4.50
2286	NASDAQ	OPHC	Wed, Nov 23, 2016	0.00	0.00	0.00	4.74
2285	NASDAQ	OPHC	Tue, Nov 22, 2016	4.74	4.74	4.74	4.74
2284	NASDAQ	OPHC	Mon, Nov 21, 2016	4.59	4.95	4.59	4.89
2283	NASDAQ	OPHC	Fri, Nov 18, 2016	3.81	4.46	3.81	4.22
2282	NASDAQ	OPHC	Thu, Nov 17, 2016	4.05	4.30	4.05	4.12
2281	NASDAQ	OPHC	Wed, Nov 16, 2016	3.92	4.98	3.85	4.10
2280	NASDAQ	OPHC	Tue, Nov 15, 2016	4.68	5.21	4.35	4.35
2279	NASDAQ	OPHC	Mon, Nov 14, 2016	3.53	4.74	3.53	4.46
2278	NASDAQ	OPHC	Fri, Nov 11, 2016	3.50	3.52	3.44	3.52
2277	NASDAQ	OPHC	Thu, Nov 10, 2016	0.00	0.00	0.00	3.53
2276	NASDAQ	OPHC	Wed, Nov 9, 2016	0.00	0.00	0.00	3.53
2275	NASDAQ	OPHC	Tue, Nov 8, 2016	0.00	0.00	0.00	3.53
2274	NASDAQ	OPHC	Mon, Nov 7, 2016	3.52	3.53	3.52	3.53
2273	NASDAQ	OPHC	Tue, Nov 1, 2016	3.90	3.90	3.90	3.90
2272	NASDAQ	OPHC	Fri, Oct 28, 2016	0.00	0.00	0.00	3.90
2271	NASDAQ	OPHC	Thu, Oct 27, 2016	0.00	0.00	0.00	3.90
2270	NASDAQ	OPHC	Wed, Oct 26, 2016	0.00	0.00	0.00	3.90
2269	NASDAQ	OPHC	Tue, Oct 25, 2016	3.90	3.90	3.90	3.90
2268	NASDAQ	OPHC	Mon, Oct 24, 2016	4.38	4.47	3.91	3.91
2267	NASDAQ	OPHC	Thu, Oct 20, 2016	3.99	3.99	3.92	3.99
2266	NASDAQ	OPHC	Wed, Oct 19, 2016	3.79	3.79	3.79	3.79
2265	NASDAQ	OPHC	Tue, Oct 18, 2016	3.90	3.90	3.66	3.68
2264	NASDAQ	OPHC	Mon, Oct 17, 2016	3.97	3.97	3.97	3.97
2263	NASDAQ	OPHC	Fri, Oct 14, 2016	4.10	4.10	3.74	4.00
2262	NASDAQ	OPHC	Thu, Oct 13, 2016	4.07	4.07	4.07	4.07
2261	NASDAQ	OPHC	Wed, Oct 12, 2016	4.20	4.20	4.20	4.20
2260	NASDAQ	OPHC	Tue, Oct 11, 2016	4.21	4.29	4.18	4.20
2259	NASDAQ	OPHC	Fri, Oct 7, 2016	4.42	4.42	4.35	4.35
2258	NASDAQ	OPHC	Wed, Oct 5, 2016	5.00	5.00	4.42	4.42
2257	NASDAQ	OPHC	Fri, Sep 30, 2016	0.00	0.00	0.00	4.75
2256	NASDAQ	OPHC	Wed, Sep 28, 2016	4.76	4.80	4.60	4.75
2255	NASDAQ	OPHC	Tue, Sep 27, 2016	5.13	5.40	4.62	4.85
2254	NASDAQ	OPHC	Mon, Sep 26, 2016	5.19	5.71	5.19	5.52
2253	NASDAQ	OPHC	Fri, Sep 23, 2016	0.00	0.00	0.00	5.01
2252	NASDAQ	OPHC	Thu, Sep 22, 2016	0.00	0.00	0.00	5.01
2251	NASDAQ	OPHC	Wed, Sep 21, 2016	5.49	5.49	4.94	5.01
2250	NASDAQ	OPHC	Tue, Sep 20, 2016	5.82	5.82	4.95	5.20
2249	NASDAQ	OPHC	Mon, Sep 19, 2016	5.82	5.82	5.82	5.82
2248	NASDAQ	OPHC	Fri, Sep 16, 2016	6.12	6.45	5.73	5.73
2247	NASDAQ	OPHC	Thu, Sep 15, 2016	5.99	6.35	5.99	6.35
2246	NASDAQ	OPHC	Wed, Sep 14, 2016	5.75	5.99	5.64	5.80
2245	NASDAQ	OPHC	Tue, Sep 13, 2016	5.59	5.75	5.59	5.70
2244	NASDAQ	OPHC	Mon, Sep 12, 2016	5.30	5.75	5.30	5.65
2243	NASDAQ	OPHC	Fri, Sep 9, 2016	5.00	5.30	5.00	5.30
2242	NASDAQ	OPHC	Thu, Sep 8, 2016	5.00	5.20	4.90	5.20
2241	NASDAQ	OPHC	Wed, Sep 7, 2016	5.00	5.25	5.00	5.12
2240	NASDAQ	OPHC	Tue, Sep 6, 2016	4.24	5.00	4.05	5.00
2239	NASDAQ	OPHC	Fri, Sep 2, 2016	0.00	0.00	0.00	4.22
2238	NASDAQ	OPHC	Thu, Sep 1, 2016	0.00	0.00	0.00	4.22
2237	NASDAQ	OPHC	Wed, Aug 31, 2016	0.00	0.00	0.00	4.22
2236	NASDAQ	OPHC	Tue, Aug 30, 2016	0.00	0.00	0.00	4.22
2235	NASDAQ	OPHC	Mon, Aug 29, 2016	0.00	0.00	0.00	4.22
2234	NASDAQ	OPHC	Fri, Aug 26, 2016	4.22	4.22	4.22	4.22
2233	NASDAQ	OPHC	Thu, Aug 25, 2016	0.00	0.00	0.00	4.05
2232	NASDAQ	OPHC	Wed, Aug 24, 2016	4.02	4.40	4.00	4.05
2231	NASDAQ	OPHC	Tue, Aug 23, 2016	0.00	0.00	0.00	4.11
2230	NASDAQ	OPHC	Mon, Aug 22, 2016	4.11	4.11	4.11	4.11
2229	NASDAQ	OPHC	Fri, Aug 19, 2016	4.43	4.43	4.35	4.36
2228	NASDAQ	OPHC	Thu, Aug 18, 2016	4.61	4.91	4.40	4.40
2227	NASDAQ	OPHC	Wed, Aug 17, 2016	0.00	0.00	0.00	4.32
2226	NASDAQ	OPHC	Tue, Aug 16, 2016	4.30	4.37	4.23	4.32
2225	NASDAQ	OPHC	Mon, Aug 15, 2016	4.35	4.35	4.35	4.35
2224	NASDAQ	OPHC	Fri, Aug 12, 2016	0.00	0.00	0.00	4.60
2223	NASDAQ	OPHC	Thu, Aug 11, 2016	4.50	4.85	4.50	4.60
2222	NASDAQ	OPHC	Wed, Aug 10, 2016	4.79	4.85	4.30	4.48
2221	NASDAQ	OPHC	Tue, Aug 9, 2016	3.60	4.80	3.52	4.80
2220	NASDAQ	OPHC	Mon, Aug 8, 2016	3.60	4.89	3.60	4.20
2219	NASDAQ	OPHC	Fri, Aug 5, 2016	4.71	4.85	4.08	4.09
2218	NASDAQ	OPHC	Thu, Aug 4, 2016	3.60	5.98	3.60	4.62
2217	NASDAQ	OPHC	Wed, Aug 3, 2016	3.68	3.68	3.68	3.68
2216	NASDAQ	OPHC	Tue, Aug 2, 2016	3.61	3.68	3.52	3.68
2215	NASDAQ	OPHC	Mon, Aug 1, 2016	3.64	3.64	3.64	3.64
2214	NASDAQ	OPHC	Fri, Jul 29, 2016	3.64	3.64	3.64	3.64
2213	NASDAQ	OPHC	Thu, Jul 28, 2016	3.85	3.85	3.85	3.85
2212	NASDAQ	OPHC	Wed, Jul 27, 2016	3.85	3.85	3.85	3.85
2211	NASDAQ	OPHC	Tue, Jul 26, 2016	4.40	4.40	3.85	3.85
2210	NASDAQ	OPHC	Mon, Jul 25, 2016	4.22	4.22	4.22	4.22
2209	NASDAQ	OPHC	Fri, Jul 22, 2016	4.22	4.22	4.22	4.22
2208	NASDAQ	OPHC	Thu, Jul 21, 2016	4.22	4.22	4.22	4.22
2207	NASDAQ	OPHC	Wed, Jul 20, 2016	4.22	4.22	4.22	4.22
2206	NASDAQ	OPHC	Tue, Jul 19, 2016	4.22	4.22	4.22	4.22
2205	NASDAQ	OPHC	Mon, Jul 18, 2016	4.22	4.22	4.22	4.22
2204	NASDAQ	OPHC	Fri, Jul 15, 2016	4.22	4.22	4.22	4.22
2203	NASDAQ	OPHC	Thu, Jul 14, 2016	4.22	4.22	4.22	4.22
2202	NASDAQ	OPHC	Wed, Jul 13, 2016	4.22	4.22	4.22	4.22
2201	NASDAQ	OPHC	Tue, Jul 12, 2016	4.22	4.22	4.22	4.22
2200	NASDAQ	OPHC	Mon, Jul 11, 2016	4.22	4.22	4.22	4.22
2199	NASDAQ	OPHC	Fri, Jul 8, 2016	3.96	4.22	3.96	4.22
2198	NASDAQ	OPHC	Thu, Jul 7, 2016	4.31	4.31	4.31	4.31
2197	NASDAQ	OPHC	Wed, Jul 6, 2016	3.76	3.76	3.76	3.76
2196	NASDAQ	OPHC	Tue, Jul 5, 2016	3.76	3.76	3.76	3.76
2195	NASDAQ	OPHC	Fri, Jul 1, 2016	3.75	3.75	3.75	3.75
2194	NASDAQ	OPHC	Thu, Jun 30, 2016	3.75	3.75	3.75	3.75
2193	NASDAQ	OPHC	Wed, Jun 29, 2016	3.75	3.75	3.75	3.75
2192	NASDAQ	OPHC	Tue, Jun 28, 2016	3.78	3.78	3.78	3.78
2191	NASDAQ	OPHC	Mon, Jun 27, 2016	3.78	3.78	3.78	3.78
2190	NASDAQ	OPHC	Fri, Jun 24, 2016	4.20	4.20	3.78	3.78
2189	NASDAQ	OPHC	Thu, Jun 23, 2016	4.18	4.18	4.18	4.18
2188	NASDAQ	OPHC	Wed, Jun 22, 2016	4.18	4.18	4.18	4.18
2187	NASDAQ	OPHC	Tue, Jun 21, 2016	4.18	4.18	4.18	4.18
2186	NASDAQ	OPHC	Mon, Jun 20, 2016	4.18	4.18	4.18	4.18
2185	NASDAQ	OPHC	Fri, Jun 17, 2016	0.00	0.00	0.00	4.18
2184	NASDAQ	OPHC	Thu, Jun 16, 2016	4.18	4.18	4.18	4.18
2183	NASDAQ	OPHC	Wed, Jun 15, 2016	4.34	4.45	4.22	4.45
2182	NASDAQ	OPHC	Tue, Jun 14, 2016	4.26	4.31	4.21	4.31
2181	NASDAQ	OPHC	Mon, Jun 13, 2016	4.59	4.59	4.20	4.20
2180	NASDAQ	OPHC	Fri, Jun 10, 2016	4.50	4.50	4.50	4.50
2179	NASDAQ	OPHC	Thu, Jun 9, 2016	4.23	4.59	4.23	4.50
2178	NASDAQ	OPHC	Wed, Jun 8, 2016	4.23	4.58	4.18	4.58
2177	NASDAQ	OPHC	Tue, Jun 7, 2016	0.00	0.00	0.00	4.00
2176	NASDAQ	OPHC	Mon, Jun 6, 2016	0.00	0.00	0.00	4.00
2175	NASDAQ	OPHC	Fri, Jun 3, 2016	4.00	4.00	4.00	4.00
2174	NASDAQ	OPHC	Thu, Jun 2, 2016	4.00	4.00	4.00	4.00
2173	NASDAQ	OPHC	Wed, Jun 1, 2016	4.00	4.00	4.00	4.00
2172	NASDAQ	OPHC	Tue, May 31, 2016	4.00	4.00	4.00	4.00
2171	NASDAQ	OPHC	Fri, May 27, 2016	3.82	4.00	3.82	4.00
2170	NASDAQ	OPHC	Thu, May 26, 2016	3.77	4.00	3.52	4.00
2169	NASDAQ	OPHC	Wed, May 25, 2016	4.20	4.20	4.20	4.20
2168	NASDAQ	OPHC	Tue, May 24, 2016	4.20	4.20	4.20	4.20
2167	NASDAQ	OPHC	Mon, May 23, 2016	4.20	4.20	4.20	4.20
2166	NASDAQ	OPHC	Fri, May 20, 2016	4.06	4.20	4.06	4.20
2165	NASDAQ	OPHC	Thu, May 19, 2016	4.12	4.15	3.91	4.05
2164	NASDAQ	OPHC	Wed, May 18, 2016	3.96	4.40	3.87	4.40
2163	NASDAQ	OPHC	Tue, May 17, 2016	4.05	4.40	3.92	4.04
2162	NASDAQ	OPHC	Mon, May 16, 2016	4.00	4.25	4.00	4.22
2161	NASDAQ	OPHC	Fri, May 13, 2016	3.83	3.83	3.83	3.83
2160	NASDAQ	OPHC	Thu, May 12, 2016	3.83	3.83	3.83	3.83
2159	NASDAQ	OPHC	Wed, May 11, 2016	3.83	3.83	3.83	3.83
2158	NASDAQ	OPHC	Tue, May 10, 2016	4.11	4.11	4.11	4.11
2157	NASDAQ	OPHC	Mon, May 9, 2016	4.04	4.11	4.00	4.11
2156	NASDAQ	OPHC	Fri, May 6, 2016	4.10	4.46	3.84	4.12
2155	NASDAQ	OPHC	Thu, May 5, 2016	4.26	4.26	4.26	4.26
2154	NASDAQ	OPHC	Wed, May 4, 2016	4.76	5.60	4.00	4.24
2153	NASDAQ	OPHC	Tue, May 3, 2016	4.70	4.70	4.00	4.12
2152	NASDAQ	OPHC	Mon, May 2, 2016	3.99	4.00	3.99	4.00
2151	NASDAQ	OPHC	Fri, Apr 29, 2016	3.86	3.86	3.86	3.86
2150	NASDAQ	OPHC	Thu, Apr 28, 2016	3.86	3.86	3.86	3.86
2149	NASDAQ	OPHC	Wed, Apr 27, 2016	3.99	3.99	3.99	3.99
2148	NASDAQ	OPHC	Tue, Apr 26, 2016	3.99	3.99	3.99	3.99
2147	NASDAQ	OPHC	Mon, Apr 25, 2016	3.99	3.99	3.99	3.99
2146	NASDAQ	OPHC	Fri, Apr 22, 2016	3.87	3.87	3.87	3.87
2145	NASDAQ	OPHC	Thu, Apr 21, 2016	3.99	4.00	3.87	3.87
2144	NASDAQ	OPHC	Wed, Apr 20, 2016	3.90	3.90	3.90	3.90
2143	NASDAQ	OPHC	Tue, Apr 19, 2016	3.90	3.90	3.90	3.90
2142	NASDAQ	OPHC	Mon, Apr 18, 2016	3.90	3.90	3.90	3.90
2141	NASDAQ	OPHC	Fri, Apr 15, 2016	3.90	3.90	3.90	3.90
2140	NASDAQ	OPHC	Thu, Apr 14, 2016	3.82	3.82	3.82	3.82
2139	NASDAQ	OPHC	Wed, Apr 13, 2016	4.04	4.07	3.77	3.82
2138	NASDAQ	OPHC	Tue, Apr 12, 2016	4.01	4.01	4.01	4.01
2137	NASDAQ	OPHC	Mon, Apr 11, 2016	4.78	4.78	4.77	4.77
2136	NASDAQ	OPHC	Fri, Apr 8, 2016	4.98	4.98	4.98	4.98
2135	NASDAQ	OPHC	Thu, Apr 7, 2016	4.98	4.98	4.98	4.98
2134	NASDAQ	OPHC	Wed, Apr 6, 2016	4.98	4.98	4.98	4.98
2133	NASDAQ	OPHC	Tue, Apr 5, 2016	4.99	4.99	4.99	4.99
2132	NASDAQ	OPHC	Mon, Apr 4, 2016	4.99	4.99	4.99	4.99
2131	NASDAQ	OPHC	Fri, Apr 1, 2016	4.70	5.17	4.70	4.99
2130	NASDAQ	OPHC	Thu, Mar 31, 2016	4.45	4.45	4.45	4.35
2129	NASDAQ	OPHC	Wed, Mar 30, 2016	4.32	4.35	4.32	4.35
2128	NASDAQ	OPHC	Tue, Mar 29, 2016	4.32	4.32	4.32	4.32
2127	NASDAQ	OPHC	Mon, Mar 28, 2016	4.43	4.43	4.30	4.32
2126	NASDAQ	OPHC	Thu, Mar 24, 2016	4.64	4.64	4.64	4.64
2125	NASDAQ	OPHC	Wed, Mar 23, 2016	4.64	4.64	4.64	4.64
2124	NASDAQ	OPHC	Mon, Mar 21, 2016	4.31	4.80	4.31	4.64
2123	NASDAQ	OPHC	Fri, Mar 18, 2016	5.04	5.04	5.04	5.04
2122	NASDAQ	OPHC	Thu, Mar 17, 2016	4.31	5.04	4.31	5.04
2121	NASDAQ	OPHC	Wed, Mar 16, 2016	0.00	0.00	0.00	4.70
2120	NASDAQ	OPHC	Tue, Mar 15, 2016	4.70	4.70	4.70	4.70
2119	NASDAQ	OPHC	Mon, Mar 14, 2016	4.70	4.70	4.70	4.70
2118	NASDAQ	OPHC	Fri, Mar 11, 2016	4.70	4.70	4.70	4.70
2117	NASDAQ	OPHC	Thu, Mar 10, 2016	4.70	4.70	4.70	4.70
2116	NASDAQ	OPHC	Wed, Mar 9, 2016	4.70	4.70	4.70	4.70
2115	NASDAQ	OPHC	Tue, Mar 8, 2016	4.70	4.70	4.70	4.70
2114	NASDAQ	OPHC	Mon, Mar 7, 2016	4.62	4.70	4.62	4.70
2113	NASDAQ	OPHC	Fri, Mar 4, 2016	4.15	4.15	4.15	4.15
2112	NASDAQ	OPHC	Thu, Mar 3, 2016	4.15	4.15	4.15	4.15
2111	NASDAQ	OPHC	Wed, Mar 2, 2016	4.31	4.32	4.15	4.15
2110	NASDAQ	OPHC	Tue, Mar 1, 2016	4.32	4.32	4.32	4.32
2109	NASDAQ	OPHC	Mon, Feb 29, 2016	4.32	4.32	4.32	4.32
2108	NASDAQ	OPHC	Fri, Feb 26, 2016	4.32	4.32	4.32	4.32
2107	NASDAQ	OPHC	Thu, Feb 25, 2016	4.32	4.32	4.32	4.32
2106	NASDAQ	OPHC	Wed, Feb 24, 2016	4.32	4.32	4.32	4.32
2105	NASDAQ	OPHC	Tue, Feb 23, 2016	4.32	4.32	4.32	4.32
2104	NASDAQ	OPHC	Mon, Feb 22, 2016	4.17	4.32	4.15	4.32
2103	NASDAQ	OPHC	Fri, Feb 19, 2016	4.17	4.17	4.17	4.17
2102	NASDAQ	OPHC	Thu, Feb 18, 2016	4.16	4.53	4.15	4.33
2101	NASDAQ	OPHC	Wed, Feb 17, 2016	4.62	4.63	4.60	4.63
2100	NASDAQ	OPHC	Tue, Feb 16, 2016	4.14	4.14	4.14	4.14
2099	NASDAQ	OPHC	Fri, Feb 12, 2016	3.98	3.98	3.98	3.98
2098	NASDAQ	OPHC	Thu, Feb 11, 2016	5.35	5.35	3.80	3.98
2097	NASDAQ	OPHC	Wed, Feb 10, 2016	4.00	4.23	4.00	4.05
2096	NASDAQ	OPHC	Tue, Feb 9, 2016	3.59	3.83	3.59	3.83
2095	NASDAQ	OPHC	Mon, Feb 8, 2016	4.00	4.20	3.53	3.56
2094	NASDAQ	OPHC	Fri, Feb 5, 2016	4.16	4.20	3.95	4.00
2093	NASDAQ	OPHC	Thu, Feb 4, 2016	3.97	4.09	3.89	4.05
2092	NASDAQ	OPHC	Wed, Feb 3, 2016	4.50	4.50	3.98	4.02
2091	NASDAQ	OPHC	Tue, Feb 2, 2016	3.66	5.00	3.66	4.37
2090	NASDAQ	OPHC	Mon, Feb 1, 2016	3.80	4.15	3.52	3.62
2089	NASDAQ	OPHC	Fri, Jan 29, 2016	4.02	4.06	3.61	3.61
2088	NASDAQ	OPHC	Thu, Jan 28, 2016	4.01	4.20	3.66	3.92
2087	NASDAQ	OPHC	Wed, Jan 27, 2016	4.05	4.15	3.80	3.85
2086	NASDAQ	OPHC	Tue, Jan 26, 2016	3.74	3.81	3.74	3.81
2085	NASDAQ	OPHC	Mon, Jan 25, 2016	4.50	4.66	3.66	3.66
2084	NASDAQ	OPHC	Fri, Jan 22, 2016	4.30	4.30	3.75	3.75
2083	NASDAQ	OPHC	Thu, Jan 21, 2016	4.38	4.69	4.38	4.69
2082	NASDAQ	OPHC	Wed, Jan 20, 2016	4.33	4.81	4.33	4.38
2081	NASDAQ	OPHC	Tue, Jan 19, 2016	4.69	4.69	4.31	4.33
2080	NASDAQ	OPHC	Fri, Jan 15, 2016	4.55	4.73	4.21	4.22
2079	NASDAQ	OPHC	Thu, Jan 14, 2016	5.00	5.00	4.55	5.00
2078	NASDAQ	OPHC	Wed, Jan 13, 2016	5.27	5.80	5.01	5.22
2077	NASDAQ	OPHC	Tue, Jan 12, 2016	5.37	8.13	5.37	5.40
2076	NASDAQ	OPHC	Mon, Jan 11, 2016	5.50	7.30	5.10	7.30
2075	NASDAQ	OPHC	Fri, Jan 8, 2016	5.50	6.00	5.18	5.80
2074	NASDAQ	OPHC	Thu, Jan 7, 2016	5.50	5.50	5.20	5.20
2073	NASDAQ	OPHC	Wed, Jan 6, 2016	5.00	6.30	5.00	5.50
2072	NASDAQ	OPHC	Tue, Jan 5, 2016	5.20	5.27	5.00	5.27
2071	NASDAQ	OPHC	Mon, Jan 4, 2016	3.80	5.30	3.80	5.30
2070	NASDAQ	OPHC	Thu, Dec 31, 2015	3.78	5.30	3.50	3.72
2069	NASDAQ	OPHC	Wed, Dec 30, 2015	3.00	4.10	3.00	4.02
2068	NASDAQ	OPHC	Tue, Dec 29, 2015	3.73	3.86	2.51	3.25
2067	NASDAQ	OPHC	Mon, Dec 28, 2015	4.00	4.78	3.29	3.73
2066	NASDAQ	OPHC	Thu, Dec 24, 2015	3.61	5.10	3.61	5.10
2065	NASDAQ	OPHC	Wed, Dec 23, 2015	4.69	5.01	4.60	4.86
2064	NASDAQ	OPHC	Tue, Dec 22, 2015	4.60	4.76	3.61	4.20
2063	NASDAQ	OPHC	Mon, Dec 21, 2015	4.49	4.80	4.11	4.50
2062	NASDAQ	OPHC	Fri, Dec 18, 2015	4.90	5.00	3.90	3.90
2061	NASDAQ	OPHC	Thu, Dec 17, 2015	5.00	5.40	4.60	5.12
2060	NASDAQ	OPHC	Wed, Dec 16, 2015	4.60	5.50	4.00	4.20
2059	NASDAQ	OPHC	Tue, Dec 15, 2015	4.72	5.30	4.70	4.80
2058	NASDAQ	OPHC	Mon, Dec 14, 2015	4.70	5.10	3.61	5.10
2057	NASDAQ	OPHC	Fri, Dec 11, 2015	4.90	4.98	4.51	4.89
2056	NASDAQ	OPHC	Thu, Dec 10, 2015	3.90	4.90	3.90	4.90
2055	NASDAQ	OPHC	Wed, Dec 9, 2015	3.98	4.78	3.70	4.67
2054	NASDAQ	OPHC	Tue, Dec 8, 2015	4.40	4.80	3.46	4.80
2053	NASDAQ	OPHC	Mon, Dec 7, 2015	4.50	4.50	4.50	4.50
2052	NASDAQ	OPHC	Fri, Dec 4, 2015	4.60	4.98	4.30	4.40
2051	NASDAQ	OPHC	Thu, Dec 3, 2015	4.00	5.20	4.00	4.00
2050	NASDAQ	OPHC	Wed, Dec 2, 2015	4.70	4.88	4.10	4.61
2049	NASDAQ	OPHC	Tue, Dec 1, 2015	4.76	5.00	4.60	5.00
2048	NASDAQ	OPHC	Mon, Nov 30, 2015	6.94	6.94	4.80	5.48
2047	NASDAQ	OPHC	Fri, Nov 27, 2015	5.60	5.60	5.60	5.60
2046	NASDAQ	OPHC	Wed, Nov 25, 2015	4.40	4.70	4.20	4.50
2045	NASDAQ	OPHC	Tue, Nov 24, 2015	4.00	4.20	4.00	4.00
2044	NASDAQ	OPHC	Mon, Nov 23, 2015	5.04	5.10	3.55	4.30
2043	NASDAQ	OPHC	Fri, Nov 20, 2015	6.20	6.20	5.19	5.19
2042	NASDAQ	OPHC	Wed, Nov 18, 2015	7.50	7.50	6.20	6.39
2041	NASDAQ	OPHC	Tue, Nov 17, 2015	6.20	6.25	6.20	6.25
2040	NASDAQ	OPHC	Mon, Nov 16, 2015	7.00	7.70	6.20	7.00
2039	NASDAQ	OPHC	Fri, Nov 13, 2015	6.00	7.70	6.00	7.62
2038	NASDAQ	OPHC	Thu, Nov 12, 2015	6.00	6.09	5.80	6.09
2037	NASDAQ	OPHC	Wed, Nov 11, 2015	5.95	6.25	5.95	6.20
2036	NASDAQ	OPHC	Tue, Nov 10, 2015	5.95	6.06	5.95	6.06
2035	NASDAQ	OPHC	Mon, Nov 9, 2015	6.20	6.20	6.20	6.20
2034	NASDAQ	OPHC	Fri, Nov 6, 2015	6.30	6.54	5.95	5.95
2033	NASDAQ	OPHC	Thu, Nov 5, 2015	6.80	6.92	6.20	6.20
2032	NASDAQ	OPHC	Wed, Nov 4, 2015	6.80	7.22	6.75	7.22
2031	NASDAQ	OPHC	Tue, Nov 3, 2015	6.90	7.00	6.80	7.00
2030	NASDAQ	OPHC	Mon, Nov 2, 2015	7.61	7.61	6.20	6.90
2029	NASDAQ	OPHC	Fri, Oct 30, 2015	7.20	8.00	7.10	7.10
2028	NASDAQ	OPHC	Thu, Oct 29, 2015	7.50	7.90	7.20	7.80
2027	NASDAQ	OPHC	Wed, Oct 28, 2015	6.80	7.50	6.80	7.50
2026	NASDAQ	OPHC	Tue, Oct 27, 2015	7.00	7.60	7.00	7.50
2025	NASDAQ	OPHC	Mon, Oct 26, 2015	7.10	7.20	5.65	7.20
2024	NASDAQ	OPHC	Fri, Oct 23, 2015	7.10	7.30	7.10	7.10
2023	NASDAQ	OPHC	Thu, Oct 22, 2015	6.50	7.30	6.50	7.30
2022	NASDAQ	OPHC	Wed, Oct 21, 2015	6.60	7.00	6.50	6.50
2021	NASDAQ	OPHC	Tue, Oct 20, 2015	6.60	6.60	6.60	6.60
2020	NASDAQ	OPHC	Mon, Oct 19, 2015	7.00	7.00	6.59	6.84
2019	NASDAQ	OPHC	Fri, Oct 16, 2015	6.00	7.46	6.00	7.00
2018	NASDAQ	OPHC	Thu, Oct 15, 2015	5.30	6.10	4.50	6.10
2017	NASDAQ	OPHC	Wed, Oct 14, 2015	8.80	8.80	4.10	5.30
2016	NASDAQ	OPHC	Mon, Oct 12, 2015	9.20	10.26	9.20	9.63
2015	NASDAQ	OPHC	Fri, Oct 9, 2015	9.60	9.60	9.10	9.10
2014	NASDAQ	OPHC	Thu, Oct 8, 2015	9.10	9.50	9.10	9.50
2013	NASDAQ	OPHC	Wed, Oct 7, 2015	9.10	10.40	9.00	9.09
2012	NASDAQ	OPHC	Tue, Oct 6, 2015	10.00	10.10	9.80	9.80
2011	NASDAQ	OPHC	Mon, Oct 5, 2015	11.00	11.00	9.80	10.10
2010	NASDAQ	OPHC	Fri, Oct 2, 2015	10.80	10.90	9.90	10.50
2009	NASDAQ	OPHC	Thu, Oct 1, 2015	10.80	10.90	10.40	10.55
2008	NASDAQ	OPHC	Wed, Sep 30, 2015	11.10	11.10	10.60	10.70
2007	NASDAQ	OPHC	Tue, Sep 29, 2015	10.30	10.84	9.80	9.90
2006	NASDAQ	OPHC	Mon, Sep 28, 2015	9.93	10.85	9.90	9.90
2005	NASDAQ	OPHC	Fri, Sep 25, 2015	10.50	10.80	10.50	10.50
2004	NASDAQ	OPHC	Thu, Sep 24, 2015	10.80	11.80	10.50	11.40
2003	NASDAQ	OPHC	Wed, Sep 23, 2015	10.70	11.80	10.70	11.30
2002	NASDAQ	OPHC	Tue, Sep 22, 2015	11.80	11.80	9.98	10.00
2001	NASDAQ	OPHC	Mon, Sep 21, 2015	14.40	14.40	11.00	11.80
2000	NASDAQ	OPHC	Fri, Sep 18, 2015	10.70	23.10	9.20	23.10
1999	NASDAQ	OPHC	Thu, Sep 17, 2015	9.50	9.50	9.00	9.00
1998	NASDAQ	OPHC	Wed, Sep 16, 2015	9.40	9.40	9.40	9.40
1997	NASDAQ	OPHC	Tue, Sep 15, 2015	9.30	10.10	9.20	9.30
1996	NASDAQ	OPHC	Mon, Sep 14, 2015	8.70	8.70	8.50	8.50
1995	NASDAQ	OPHC	Fri, Sep 11, 2015	9.30	9.30	9.30	9.30
1994	NASDAQ	OPHC	Thu, Sep 10, 2015	9.60	9.60	8.60	9.00
1993	NASDAQ	OPHC	Wed, Sep 9, 2015	9.70	9.70	9.10	9.10
1992	NASDAQ	OPHC	Tue, Sep 8, 2015	9.00	9.40	8.80	9.40
1991	NASDAQ	OPHC	Fri, Sep 4, 2015	9.03	9.10	8.70	8.80
1990	NASDAQ	OPHC	Thu, Sep 3, 2015	8.80	10.20	8.60	9.17
1989	NASDAQ	OPHC	Wed, Sep 2, 2015	11.00	11.00	10.20	10.20
1988	NASDAQ	OPHC	Tue, Sep 1, 2015	8.50	9.61	8.50	8.80
1987	NASDAQ	OPHC	Mon, Aug 31, 2015	8.50	9.50	8.50	8.60
1986	NASDAQ	OPHC	Fri, Aug 28, 2015	8.60	9.50	8.60	9.30
1985	NASDAQ	OPHC	Thu, Aug 27, 2015	9.10	9.10	9.10	9.10
1984	NASDAQ	OPHC	Wed, Aug 26, 2015	9.10	9.50	9.10	9.50
1983	NASDAQ	OPHC	Tue, Aug 25, 2015	9.20	9.20	9.20	9.20
1982	NASDAQ	OPHC	Mon, Aug 24, 2015	9.20	9.20	9.20	9.20
1981	NASDAQ	OPHC	Fri, Aug 21, 2015	9.30	9.41	9.20	9.20
1980	NASDAQ	OPHC	Thu, Aug 20, 2015	9.30	9.30	9.21	9.22
1979	NASDAQ	OPHC	Tue, Aug 18, 2015	9.20	9.90	9.20	9.90
1978	NASDAQ	OPHC	Mon, Aug 17, 2015	9.48	9.50	9.10	9.40
1977	NASDAQ	OPHC	Thu, Aug 13, 2015	9.41	10.50	9.40	10.00
1976	NASDAQ	OPHC	Wed, Aug 12, 2015	10.80	10.80	10.50	10.50
1975	NASDAQ	OPHC	Fri, Aug 7, 2015	12.80	12.80	9.31	9.31
1974	NASDAQ	OPHC	Thu, Aug 6, 2015	9.40	10.59	9.00	9.40
1973	NASDAQ	OPHC	Wed, Aug 5, 2015	9.20	9.23	9.10	9.10
1972	NASDAQ	OPHC	Tue, Aug 4, 2015	9.00	9.30	9.00	9.30
1971	NASDAQ	OPHC	Wed, Jul 29, 2015	9.90	9.90	9.90	9.90
1970	NASDAQ	OPHC	Tue, Jul 28, 2015	10.00	10.00	9.90	9.90
1969	NASDAQ	OPHC	Fri, Jul 24, 2015	9.70	10.00	9.50	9.90
1968	NASDAQ	OPHC	Thu, Jul 23, 2015	10.13	10.20	9.70	10.20
1967	NASDAQ	OPHC	Wed, Jul 22, 2015	10.50	10.50	9.80	10.40
1966	NASDAQ	OPHC	Tue, Jul 21, 2015	10.35	10.35	10.35	10.35
1965	NASDAQ	OPHC	Mon, Jul 20, 2015	10.20	10.20	10.20	10.20
1964	NASDAQ	OPHC	Thu, Jul 16, 2015	10.00	10.30	10.00	10.10
1963	NASDAQ	OPHC	Wed, Jul 15, 2015	10.46	10.46	10.46	10.46
1962	NASDAQ	OPHC	Tue, Jul 14, 2015	9.90	9.90	9.90	9.90
1961	NASDAQ	OPHC	Fri, Jul 10, 2015	10.40	10.70	10.00	10.50
1960	NASDAQ	OPHC	Thu, Jul 9, 2015	10.20	10.50	9.80	10.20
1959	NASDAQ	OPHC	Wed, Jul 8, 2015	10.81	11.00	10.20	10.20
1958	NASDAQ	OPHC	Tue, Jul 7, 2015	11.00	10.90	10.70	10.90
1957	NASDAQ	OPHC	Mon, Jul 6, 2015	10.00	10.70	10.00	10.70
1956	NASDAQ	OPHC	Thu, Jul 2, 2015	10.60	10.60	10.10	10.10
1955	NASDAQ	OPHC	Wed, Jul 1, 2015	10.00	10.60	9.90	9.90
1954	NASDAQ	OPHC	Tue, Jun 30, 2015	9.00	10.00	8.70	9.90
1953	NASDAQ	OPHC	Mon, Jun 29, 2015	9.00	9.00	9.00	9.00
1952	NASDAQ	OPHC	Fri, Jun 26, 2015	9.00	9.70	9.00	9.70
1951	NASDAQ	OPHC	Thu, Jun 25, 2015	9.50	9.50	9.50	9.50
1950	NASDAQ	OPHC	Tue, Jun 23, 2015	9.45	9.00	9.00	9.00
1949	NASDAQ	OPHC	Mon, Jun 22, 2015	9.60	9.60	9.00	9.00
1948	NASDAQ	OPHC	Fri, Jun 19, 2015	10.00	10.00	8.80	9.00
1947	NASDAQ	OPHC	Thu, Jun 18, 2015	9.76	9.90	9.30	9.90
1946	NASDAQ	OPHC	Wed, Jun 17, 2015	10.00	10.00	10.00	10.00
1945	NASDAQ	OPHC	Tue, Jun 16, 2015	9.60	11.00	9.60	10.60
1944	NASDAQ	OPHC	Mon, Jun 15, 2015	9.60	10.20	9.60	9.90
1943	NASDAQ	OPHC	Fri, Jun 12, 2015	9.70	10.30	9.50	9.50
1942	NASDAQ	OPHC	Thu, Jun 11, 2015	9.26	10.40	9.20	10.00
1941	NASDAQ	OPHC	Wed, Jun 10, 2015	10.10	10.40	10.40	10.40
1940	NASDAQ	OPHC	Tue, Jun 9, 2015	10.20	9.80	9.80	9.80
1939	NASDAQ	OPHC	Mon, Jun 8, 2015	10.30	10.00	9.80	10.00
1938	NASDAQ	OPHC	Tue, Jun 2, 2015	9.80	10.40	9.80	10.40
1937	NASDAQ	OPHC	Mon, Jun 1, 2015	10.80	10.10	10.00	10.00
1936	NASDAQ	OPHC	Fri, May 29, 2015	10.45	10.60	10.40	10.60
1935	NASDAQ	OPHC	Thu, May 28, 2015	9.30	10.40	9.30	10.40
1934	NASDAQ	OPHC	Wed, May 27, 2015	10.00	11.30	9.80	10.80
1933	NASDAQ	OPHC	Tue, May 26, 2015	11.50	11.50	9.90	10.20
1932	NASDAQ	OPHC	Fri, May 22, 2015	10.00	11.90	9.50	10.50
1931	NASDAQ	OPHC	Wed, May 20, 2015	10.30	10.30	10.30	10.30
1930	NASDAQ	OPHC	Tue, May 19, 2015	10.40	10.50	9.20	9.20
1929	NASDAQ	OPHC	Mon, May 18, 2015	10.30	10.30	10.30	10.30
1928	NASDAQ	OPHC	Fri, May 15, 2015	10.30	10.50	9.90	10.00
1927	NASDAQ	OPHC	Thu, May 14, 2015	9.40	10.40	8.72	10.40
1926	NASDAQ	OPHC	Wed, May 13, 2015	9.70	10.40	9.50	10.30
1925	NASDAQ	OPHC	Tue, May 12, 2015	10.00	11.00	10.00	10.20
1924	NASDAQ	OPHC	Mon, May 11, 2015	10.11	10.70	10.10	10.60
1923	NASDAQ	OPHC	Fri, May 8, 2015	10.20	10.60	8.41	10.60
1922	NASDAQ	OPHC	Thu, May 7, 2015	10.90	10.90	9.70	9.70
1921	NASDAQ	OPHC	Wed, May 6, 2015	10.40	10.40	10.40	10.40
1920	NASDAQ	OPHC	Tue, May 5, 2015	10.91	11.00	10.50	10.50
1919	NASDAQ	OPHC	Fri, May 1, 2015	10.40	11.00	11.00	11.00
1918	NASDAQ	OPHC	Thu, Apr 30, 2015	11.00	11.00	10.50	11.00
1917	NASDAQ	OPHC	Wed, Apr 29, 2015	10.20	12.00	9.40	11.70
1916	NASDAQ	OPHC	Tue, Apr 28, 2015	12.00	12.10	10.20	11.94
1915	NASDAQ	OPHC	Mon, Apr 27, 2015	11.00	12.00	11.00	11.70
1914	NASDAQ	OPHC	Fri, Apr 24, 2015	11.70	11.70	9.26	10.80
1913	NASDAQ	OPHC	Thu, Apr 23, 2015	10.00	11.40	9.60	11.40
1912	NASDAQ	OPHC	Tue, Apr 21, 2015	10.00	10.00	8.42	10.00
1911	NASDAQ	OPHC	Mon, Apr 13, 2015	9.89	9.98	9.20	9.56
1910	NASDAQ	OPHC	Fri, Apr 10, 2015	9.42	10.00	9.42	9.99
1909	NASDAQ	OPHC	Thu, Apr 2, 2015	8.70	9.30	8.40	9.30
1908	NASDAQ	OPHC	Wed, Apr 1, 2015	9.20	9.20	9.20	9.20
1907	NASDAQ	OPHC	Tue, Mar 31, 2015	8.90	8.90	8.90	8.90
1906	NASDAQ	OPHC	Mon, Mar 30, 2015	8.01	9.30	8.01	9.30
1905	NASDAQ	OPHC	Fri, Mar 27, 2015	9.50	8.90	8.90	8.90
1904	NASDAQ	OPHC	Thu, Mar 26, 2015	8.17	9.50	8.15	9.34
1903	NASDAQ	OPHC	Wed, Mar 25, 2015	8.90	8.97	8.54	8.97
1902	NASDAQ	OPHC	Tue, Mar 24, 2015	8.96	8.98	8.96	8.98
1901	NASDAQ	OPHC	Mon, Mar 23, 2015	9.10	9.10	9.10	9.10
1900	NASDAQ	OPHC	Fri, Mar 20, 2015	10.00	10.00	9.30	9.50
1899	NASDAQ	OPHC	Thu, Mar 19, 2015	9.01	10.40	8.90	10.40
1898	NASDAQ	OPHC	Wed, Mar 18, 2015	9.50	9.50	9.00	9.11
1897	NASDAQ	OPHC	Tue, Mar 17, 2015	9.10	10.40	9.00	9.00
1896	NASDAQ	OPHC	Fri, Mar 13, 2015	0.00	0.00	0.00	10.10
1895	NASDAQ	OPHC	Thu, Mar 12, 2015	9.50	0.00	0.00	10.10
1894	NASDAQ	OPHC	Wed, Mar 11, 2015	9.37	10.10	9.10	10.10
1893	NASDAQ	OPHC	Tue, Mar 10, 2015	9.76	9.93	9.50	9.93
1892	NASDAQ	OPHC	Mon, Mar 9, 2015	9.70	9.90	9.43	9.90
1891	NASDAQ	OPHC	Fri, Mar 6, 2015	9.70	10.00	9.70	10.00
1890	NASDAQ	OPHC	Tue, Mar 3, 2015	9.70	10.00	9.70	10.00
1889	NASDAQ	OPHC	Mon, Mar 2, 2015	9.70	9.74	9.70	9.74
1888	NASDAQ	OPHC	Wed, Feb 25, 2015	10.08	10.08	9.70	10.01
1887	NASDAQ	OPHC	Tue, Feb 24, 2015	9.80	9.90	9.70	9.70
1886	NASDAQ	OPHC	Mon, Feb 23, 2015	9.80	9.98	9.80	9.80
1885	NASDAQ	OPHC	Wed, Feb 18, 2015	10.43	10.43	10.43	10.43
1884	NASDAQ	OPHC	Tue, Feb 17, 2015	9.80	11.00	9.80	10.53
1883	NASDAQ	OPHC	Thu, Feb 12, 2015	10.00	10.00	9.74	10.00
1882	NASDAQ	OPHC	Wed, Feb 11, 2015	9.90	10.00	9.90	9.90
1881	NASDAQ	OPHC	Tue, Feb 10, 2015	9.40	10.20	9.40	9.90
1880	NASDAQ	OPHC	Mon, Feb 9, 2015	10.47	11.00	10.47	11.00
1879	NASDAQ	OPHC	Fri, Feb 6, 2015	10.31	10.90	10.10	10.90
1878	NASDAQ	OPHC	Thu, Feb 5, 2015	9.70	10.68	9.44	10.68
1877	NASDAQ	OPHC	Wed, Feb 4, 2015	10.00	10.80	9.90	10.00
1876	NASDAQ	OPHC	Tue, Feb 3, 2015	10.70	10.80	10.10	10.10
1875	NASDAQ	OPHC	Mon, Feb 2, 2015	10.80	10.80	9.94	10.80
1874	NASDAQ	OPHC	Fri, Jan 30, 2015	9.70	10.80	9.70	9.90
1873	NASDAQ	OPHC	Thu, Jan 29, 2015	9.70	9.70	9.10	9.70
1872	NASDAQ	OPHC	Wed, Jan 28, 2015	9.50	9.50	9.50	9.50
1871	NASDAQ	OPHC	Tue, Jan 27, 2015	9.40	9.44	9.40	9.44
1870	NASDAQ	OPHC	Mon, Jan 26, 2015	9.29	9.80	9.29	9.80
1869	NASDAQ	OPHC	Fri, Jan 23, 2015	9.40	9.40	9.00	9.00
1868	NASDAQ	OPHC	Thu, Jan 22, 2015	9.00	9.00	9.00	9.00
1867	NASDAQ	OPHC	Wed, Jan 21, 2015	9.13	9.13	9.04	9.06
1866	NASDAQ	OPHC	Tue, Jan 20, 2015	9.13	9.13	9.00	9.00
1865	NASDAQ	OPHC	Fri, Jan 16, 2015	9.36	9.40	8.81	8.81
1864	NASDAQ	OPHC	Thu, Jan 15, 2015	9.01	9.01	9.01	9.01
1863	NASDAQ	OPHC	Wed, Jan 14, 2015	9.40	9.44	9.21	9.21
1862	NASDAQ	OPHC	Tue, Jan 13, 2015	9.90	9.90	9.40	9.40
1861	NASDAQ	OPHC	Mon, Jan 12, 2015	10.10	10.14	10.10	10.10
1860	NASDAQ	OPHC	Fri, Jan 9, 2015	10.20	10.21	10.10	10.10
1859	NASDAQ	OPHC	Thu, Jan 8, 2015	10.20	10.30	10.20	10.20
1858	NASDAQ	OPHC	Wed, Jan 7, 2015	10.60	10.60	10.47	10.47
1857	NASDAQ	OPHC	Tue, Jan 6, 2015	9.80	10.32	9.80	10.32
1856	NASDAQ	OPHC	Mon, Jan 5, 2015	9.99	9.99	9.54	9.54
1855	NASDAQ	OPHC	Fri, Jan 2, 2015	9.50	9.50	9.50	9.50
1854	NASDAQ	OPHC	Wed, Dec 31, 2014	10.70	10.70	9.40	10.51
1853	NASDAQ	OPHC	Tue, Dec 30, 2014	11.70	11.70	9.40	9.50
1852	NASDAQ	OPHC	Fri, Dec 26, 2014	10.20	10.20	10.00	10.00
1851	NASDAQ	OPHC	Wed, Dec 24, 2014	10.61	11.20	9.50	11.10
1850	NASDAQ	OPHC	Tue, Dec 23, 2014	9.40	11.35	9.40	10.30
1849	NASDAQ	OPHC	Fri, Dec 19, 2014	9.70	10.30	9.60	9.60
1848	NASDAQ	OPHC	Thu, Dec 18, 2014	13.00	10.55	9.50	10.55
1847	NASDAQ	OPHC	Tue, Dec 16, 2014	9.50	9.74	9.50	9.74
1846	NASDAQ	OPHC	Mon, Dec 15, 2014	9.70	9.73	9.70	9.73
1845	NASDAQ	OPHC	Fri, Dec 12, 2014	10.10	10.70	9.70	9.70
1844	NASDAQ	OPHC	Thu, Dec 11, 2014	10.30	10.30	10.10	10.10
1843	NASDAQ	OPHC	Wed, Dec 10, 2014	10.80	12.00	10.50	10.50
1842	NASDAQ	OPHC	Tue, Dec 9, 2014	10.40	11.67	9.50	9.60
1841	NASDAQ	OPHC	Mon, Dec 8, 2014	11.40	11.50	10.90	10.90
1840	NASDAQ	OPHC	Fri, Dec 5, 2014	10.00	13.00	9.40	11.40
1839	NASDAQ	OPHC	Thu, Dec 4, 2014	10.10	11.20	10.10	10.10
1838	NASDAQ	OPHC	Fri, Nov 28, 2014	10.30	10.50	10.00	10.50
1837	NASDAQ	OPHC	Tue, Nov 25, 2014	10.80	11.00	10.80	11.00
1836	NASDAQ	OPHC	Mon, Nov 24, 2014	11.00	11.20	10.40	10.90
1835	NASDAQ	OPHC	Fri, Nov 21, 2014	10.70	11.60	10.70	11.60
1834	NASDAQ	OPHC	Thu, Nov 20, 2014	11.20	11.30	10.20	10.50
1833	NASDAQ	OPHC	Wed, Nov 19, 2014	11.60	11.80	11.00	11.80
1832	NASDAQ	OPHC	Tue, Nov 18, 2014	10.50	12.50	9.10	11.00
1831	NASDAQ	OPHC	Mon, Nov 17, 2014	9.50	9.50	9.50	9.50
1830	NASDAQ	OPHC	Fri, Nov 14, 2014	9.00	9.00	9.00	9.00
1829	NASDAQ	OPHC	Wed, Nov 12, 2014	9.50	9.99	9.50	9.99
1828	NASDAQ	OPHC	Tue, Nov 11, 2014	9.10	9.40	9.00	9.40
1827	NASDAQ	OPHC	Mon, Nov 10, 2014	9.20	9.20	9.00	9.20
1826	NASDAQ	OPHC	Fri, Nov 7, 2014	9.50	10.00	9.00	9.20
1825	NASDAQ	OPHC	Thu, Nov 6, 2014	9.50	11.50	9.00	9.50
1824	NASDAQ	OPHC	Wed, Nov 5, 2014	9.40	9.70	9.30	9.30
1823	NASDAQ	OPHC	Tue, Nov 4, 2014	9.00	10.00	9.00	9.00
1822	NASDAQ	OPHC	Mon, Nov 3, 2014	10.00	10.30	9.00	9.80
1821	NASDAQ	OPHC	Fri, Oct 31, 2014	10.50	10.50	9.70	9.70
1820	NASDAQ	OPHC	Thu, Oct 30, 2014	11.70	11.70	5.70	9.50
1819	NASDAQ	OPHC	Wed, Oct 29, 2014	10.80	11.70	9.80	11.40
1818	NASDAQ	OPHC	Tue, Oct 28, 2014	9.80	10.80	9.80	10.80
1817	NASDAQ	OPHC	Fri, Oct 24, 2014	9.70	11.60	9.40	11.00
1816	NASDAQ	OPHC	Thu, Oct 23, 2014	11.00	11.00	9.60	10.10
1815	NASDAQ	OPHC	Mon, Oct 20, 2014	11.70	11.70	7.70	11.60
1814	NASDAQ	OPHC	Thu, Oct 16, 2014	11.60	13.40	11.60	11.90
1813	NASDAQ	OPHC	Wed, Oct 15, 2014	11.61	11.61	11.60	11.60
1812	NASDAQ	OPHC	Tue, Oct 14, 2014	11.00	12.00	11.00	12.00
1811	NASDAQ	OPHC	Mon, Oct 13, 2014	11.15	12.00	11.00	12.00
1810	NASDAQ	OPHC	Wed, Oct 8, 2014	11.24	11.90	11.24	11.90
1809	NASDAQ	OPHC	Mon, Oct 6, 2014	11.20	12.19	11.20	12.19
1808	NASDAQ	OPHC	Fri, Oct 3, 2014	12.30	12.30	12.10	12.16
1807	NASDAQ	OPHC	Wed, Oct 1, 2014	12.98	13.00	12.20	13.00
1806	NASDAQ	OPHC	Tue, Sep 30, 2014	12.70	12.80	12.70	12.80
1805	NASDAQ	OPHC	Mon, Sep 29, 2014	12.20	12.20	12.20	12.20
1804	NASDAQ	OPHC	Thu, Sep 25, 2014	12.20	12.20	12.20	12.20
1803	NASDAQ	OPHC	Tue, Sep 23, 2014	12.40	12.70	12.40	12.70
1802	NASDAQ	OPHC	Mon, Sep 22, 2014	12.80	13.00	12.76	12.76
1801	NASDAQ	OPHC	Fri, Sep 19, 2014	12.76	12.90	12.20	12.20
1800	NASDAQ	OPHC	Thu, Sep 18, 2014	13.10	13.10	12.60	13.00
1799	NASDAQ	OPHC	Wed, Sep 17, 2014	13.40	13.40	12.90	13.28
1798	NASDAQ	OPHC	Mon, Sep 15, 2014	13.20	13.50	12.96	13.50
1797	NASDAQ	OPHC	Fri, Sep 12, 2014	13.01	13.80	13.01	13.80
1796	NASDAQ	OPHC	Thu, Sep 11, 2014	14.50	15.00	13.68	13.80
1795	NASDAQ	OPHC	Wed, Sep 10, 2014	13.30	14.60	12.50	14.60
1794	NASDAQ	OPHC	Tue, Sep 9, 2014	14.20	14.20	12.60	12.60
1793	NASDAQ	OPHC	Mon, Sep 8, 2014	13.30	14.50	12.60	13.60
1792	NASDAQ	OPHC	Thu, Sep 4, 2014	12.50	14.30	12.50	12.50
1791	NASDAQ	OPHC	Wed, Sep 3, 2014	12.80	13.40	12.80	12.80
1790	NASDAQ	OPHC	Tue, Sep 2, 2014	12.80	13.50	12.60	12.60
1789	NASDAQ	OPHC	Fri, Aug 29, 2014	12.70	13.50	12.70	13.50
1788	NASDAQ	OPHC	Thu, Aug 28, 2014	12.60	12.90	12.60	12.80
1787	NASDAQ	OPHC	Wed, Aug 27, 2014	13.30	13.60	12.80	12.90
1786	NASDAQ	OPHC	Tue, Aug 26, 2014	12.60	14.10	12.60	12.62
1785	NASDAQ	OPHC	Mon, Aug 25, 2014	12.60	12.60	12.50	12.50
1784	NASDAQ	OPHC	Fri, Aug 22, 2014	13.00	13.06	12.56	12.56
1783	NASDAQ	OPHC	Thu, Aug 21, 2014	13.30	13.50	13.00	13.10
1782	NASDAQ	OPHC	Wed, Aug 20, 2014	14.00	14.20	13.80	14.20
1781	NASDAQ	OPHC	Tue, Aug 19, 2014	14.60	14.70	13.50	13.50
1780	NASDAQ	OPHC	Mon, Aug 18, 2014	13.53	15.20	13.53	14.00
1779	NASDAQ	OPHC	Fri, Aug 15, 2014	13.10	13.80	13.00	13.00
1778	NASDAQ	OPHC	Thu, Aug 14, 2014	13.80	14.20	13.50	13.50
1777	NASDAQ	OPHC	Wed, Aug 13, 2014	13.80	14.45	13.70	14.40
1776	NASDAQ	OPHC	Tue, Aug 12, 2014	14.00	14.30	13.75	14.30
1775	NASDAQ	OPHC	Mon, Aug 11, 2014	13.00	14.20	13.00	14.20
1774	NASDAQ	OPHC	Fri, Aug 8, 2014	13.90	14.40	12.90	13.90
1773	NASDAQ	OPHC	Thu, Aug 7, 2014	14.40	14.50	13.90	13.90
1772	NASDAQ	OPHC	Wed, Aug 6, 2014	14.40	15.00	13.60	14.50
1771	NASDAQ	OPHC	Tue, Aug 5, 2014	13.80	14.40	13.30	14.40
1770	NASDAQ	OPHC	Mon, Aug 4, 2014	14.50	14.50	14.30	14.50
1769	NASDAQ	OPHC	Fri, Aug 1, 2014	14.50	14.50	14.00	14.10
1768	NASDAQ	OPHC	Thu, Jul 31, 2014	15.00	15.20	13.80	14.50
1767	NASDAQ	OPHC	Wed, Jul 30, 2014	15.70	15.70	13.80	15.14
1766	NASDAQ	OPHC	Tue, Jul 29, 2014	13.70	15.40	13.70	15.40
1765	NASDAQ	OPHC	Mon, Jul 28, 2014	13.70	14.50	13.70	14.20
1764	NASDAQ	OPHC	Fri, Jul 25, 2014	14.80	14.80	13.18	13.65
1763	NASDAQ	OPHC	Thu, Jul 24, 2014	13.60	16.00	13.40	14.90
1762	NASDAQ	OPHC	Wed, Jul 23, 2014	13.60	14.50	12.80	12.80
1761	NASDAQ	OPHC	Tue, Jul 22, 2014	12.60	13.30	12.60	13.10
1760	NASDAQ	OPHC	Mon, Jul 21, 2014	13.60	13.62	12.60	12.60
1759	NASDAQ	OPHC	Fri, Jul 18, 2014	12.60	13.80	12.60	13.00
1758	NASDAQ	OPHC	Thu, Jul 17, 2014	12.20	12.50	12.20	12.30
1757	NASDAQ	OPHC	Wed, Jul 16, 2014	12.20	12.80	12.20	12.50
1756	NASDAQ	OPHC	Tue, Jul 15, 2014	12.40	12.80	12.40	12.80
1755	NASDAQ	OPHC	Mon, Jul 14, 2014	12.00	12.70	12.00	12.70
1754	NASDAQ	OPHC	Fri, Jul 11, 2014	12.41	12.52	12.30	12.30
1753	NASDAQ	OPHC	Thu, Jul 10, 2014	12.70	12.70	12.70	12.70
1752	NASDAQ	OPHC	Wed, Jul 9, 2014	12.40	13.10	12.40	13.00
1751	NASDAQ	OPHC	Tue, Jul 8, 2014	13.00	13.80	12.40	12.40
1750	NASDAQ	OPHC	Mon, Jul 7, 2014	13.00	13.00	13.00	13.00
1749	NASDAQ	OPHC	Wed, Jul 2, 2014	12.60	12.98	12.50	12.98
1748	NASDAQ	OPHC	Tue, Jul 1, 2014	12.70	12.60	12.60	12.60
1747	NASDAQ	OPHC	Mon, Jun 30, 2014	14.10	14.00	12.60	12.60
1746	NASDAQ	OPHC	Fri, Jun 27, 2014	12.90	12.90	12.90	12.90
1745	NASDAQ	OPHC	Thu, Jun 26, 2014	13.10	13.10	12.50	12.90
1744	NASDAQ	OPHC	Wed, Jun 25, 2014	12.50	14.30	12.50	13.57
1743	NASDAQ	OPHC	Tue, Jun 24, 2014	13.10	13.10	12.50	12.50
1742	NASDAQ	OPHC	Mon, Jun 23, 2014	12.60	12.60	12.50	12.50
1741	NASDAQ	OPHC	Fri, Jun 20, 2014	13.60	13.60	12.50	12.90
1740	NASDAQ	OPHC	Thu, Jun 19, 2014	13.50	13.60	13.50	13.60
1739	NASDAQ	OPHC	Wed, Jun 18, 2014	12.00	13.60	12.00	13.60
1738	NASDAQ	OPHC	Tue, Jun 17, 2014	13.10	13.50	13.10	13.50
1737	NASDAQ	OPHC	Mon, Jun 16, 2014	13.80	13.80	12.50	12.50
1736	NASDAQ	OPHC	Thu, Jun 12, 2014	13.00	13.01	13.00	13.01
1735	NASDAQ	OPHC	Tue, Jun 10, 2014	13.10	13.10	13.10	13.10
1734	NASDAQ	OPHC	Fri, Jun 6, 2014	13.70	13.70	13.40	13.40
1733	NASDAQ	OPHC	Tue, Jun 3, 2014	12.60	12.79	12.60	12.79
1732	NASDAQ	OPHC	Fri, May 30, 2014	12.70	13.80	12.40	13.80
1731	NASDAQ	OPHC	Wed, May 28, 2014	13.00	13.80	13.00	13.80
1730	NASDAQ	OPHC	Fri, May 23, 2014	14.30	14.30	13.90	13.90
1729	NASDAQ	OPHC	Wed, May 21, 2014	13.80	14.20	12.50	12.50
1728	NASDAQ	OPHC	Tue, May 20, 2014	13.90	14.30	13.00	13.03
1727	NASDAQ	OPHC	Mon, May 19, 2014	14.20	14.20	14.00	14.00
1726	NASDAQ	OPHC	Thu, May 15, 2014	13.60	13.90	13.20	13.90
1725	NASDAQ	OPHC	Tue, May 13, 2014	14.00	14.00	14.00	14.00
1724	NASDAQ	OPHC	Mon, May 12, 2014	13.20	13.70	13.20	13.60
1723	NASDAQ	OPHC	Thu, May 8, 2014	13.30	13.50	13.20	13.20
1722	NASDAQ	OPHC	Wed, May 7, 2014	12.75	14.00	12.75	12.80
1721	NASDAQ	OPHC	Tue, May 6, 2014	13.90	14.10	13.00	13.00
1720	NASDAQ	OPHC	Mon, May 5, 2014	13.20	13.90	13.20	13.50
1719	NASDAQ	OPHC	Fri, May 2, 2014	12.20	13.70	12.10	13.70
1718	NASDAQ	OPHC	Thu, May 1, 2014	12.80	12.90	12.70	12.90
1717	NASDAQ	OPHC	Wed, Apr 30, 2014	11.60	12.41	11.60	12.26
1716	NASDAQ	OPHC	Tue, Apr 29, 2014	12.20	12.20	12.20	12.20
1715	NASDAQ	OPHC	Mon, Apr 28, 2014	12.70	13.00	11.00	12.00
1714	NASDAQ	OPHC	Fri, Apr 25, 2014	13.60	13.60	13.60	13.60
1713	NASDAQ	OPHC	Thu, Apr 24, 2014	13.80	13.80	13.50	13.70
1712	NASDAQ	OPHC	Wed, Apr 23, 2014	12.90	13.30	12.90	13.10
1711	NASDAQ	OPHC	Tue, Apr 22, 2014	12.80	13.10	12.40	12.40
1710	NASDAQ	OPHC	Mon, Apr 21, 2014	13.00	13.20	13.00	13.10
1709	NASDAQ	OPHC	Thu, Apr 17, 2014	13.00	13.00	12.83	12.90
1708	NASDAQ	OPHC	Wed, Apr 16, 2014	12.40	13.00	12.40	13.00
1707	NASDAQ	OPHC	Tue, Apr 15, 2014	13.00	13.00	12.70	12.90
1706	NASDAQ	OPHC	Mon, Apr 14, 2014	13.00	13.00	13.00	13.00
1705	NASDAQ	OPHC	Fri, Apr 11, 2014	13.00	13.00	12.99	13.00
1704	NASDAQ	OPHC	Thu, Apr 10, 2014	12.89	13.00	12.55	12.70
1703	NASDAQ	OPHC	Wed, Apr 9, 2014	12.99	13.01	12.40	13.00
1702	NASDAQ	OPHC	Tue, Apr 8, 2014	12.50	13.00	12.50	13.00
1701	NASDAQ	OPHC	Mon, Apr 7, 2014	12.80	12.80	12.10	12.40
1700	NASDAQ	OPHC	Fri, Apr 4, 2014	12.40	13.00	12.10	12.10
1699	NASDAQ	OPHC	Thu, Apr 3, 2014	11.80	12.40	11.80	12.40
1698	NASDAQ	OPHC	Wed, Apr 2, 2014	11.50	11.80	11.50	11.70
1697	NASDAQ	OPHC	Tue, Apr 1, 2014	11.10	11.90	11.00	11.20
1696	NASDAQ	OPHC	Mon, Mar 31, 2014	11.10	11.20	10.40	11.20
1695	NASDAQ	OPHC	Fri, Mar 28, 2014	12.00	12.00	11.10	11.10
1694	NASDAQ	OPHC	Wed, Mar 26, 2014	11.80	12.00	11.70	12.00
1693	NASDAQ	OPHC	Tue, Mar 25, 2014	11.90	12.00	11.80	11.80
1692	NASDAQ	OPHC	Mon, Mar 24, 2014	11.80	12.00	11.00	11.90
1691	NASDAQ	OPHC	Fri, Mar 21, 2014	12.00	12.90	12.00	12.10
1690	NASDAQ	OPHC	Thu, Mar 20, 2014	12.10	12.40	12.10	12.40
1689	NASDAQ	OPHC	Wed, Mar 19, 2014	12.20	12.81	12.00	12.00
1688	NASDAQ	OPHC	Tue, Mar 18, 2014	12.80	12.80	12.50	12.50
1687	NASDAQ	OPHC	Mon, Mar 17, 2014	13.20	13.30	13.20	13.30
1686	NASDAQ	OPHC	Thu, Mar 13, 2014	13.30	13.30	12.90	13.17
1685	NASDAQ	OPHC	Wed, Mar 12, 2014	13.30	13.60	13.10	13.30
1684	NASDAQ	OPHC	Tue, Mar 11, 2014	14.20	14.00	12.80	13.20
1683	NASDAQ	OPHC	Mon, Mar 10, 2014	14.10	13.96	13.11	13.60
1682	NASDAQ	OPHC	Fri, Mar 7, 2014	12.50	14.30	12.50	13.70
1681	NASDAQ	OPHC	Thu, Mar 6, 2014	12.80	12.80	12.44	12.55
1680	NASDAQ	OPHC	Wed, Mar 5, 2014	12.60	12.92	12.00	12.70
1679	NASDAQ	OPHC	Tue, Mar 4, 2014	13.60	14.03	12.60	12.70
1678	NASDAQ	OPHC	Mon, Mar 3, 2014	14.52	14.52	12.70	13.50
1677	NASDAQ	OPHC	Fri, Feb 28, 2014	14.70	14.70	14.10	14.70
1676	NASDAQ	OPHC	Thu, Feb 27, 2014	15.00	15.00	14.10	14.40
1675	NASDAQ	OPHC	Wed, Feb 26, 2014	14.80	15.70	14.80	15.40
1674	NASDAQ	OPHC	Tue, Feb 25, 2014	14.89	15.00	14.89	15.00
1673	NASDAQ	OPHC	Mon, Feb 24, 2014	15.10	15.20	15.00	15.12
1672	NASDAQ	OPHC	Fri, Feb 21, 2014	15.20	15.70	13.92	14.34
1671	NASDAQ	OPHC	Thu, Feb 20, 2014	13.90	15.00	13.50	13.88
1670	NASDAQ	OPHC	Wed, Feb 19, 2014	14.20	14.30	13.50	13.98
1669	NASDAQ	OPHC	Tue, Feb 18, 2014	13.50	13.99	13.50	13.99
1668	NASDAQ	OPHC	Fri, Feb 14, 2014	13.10	14.30	13.00	14.00
1667	NASDAQ	OPHC	Thu, Feb 13, 2014	13.30	14.30	13.30	13.90
1666	NASDAQ	OPHC	Wed, Feb 12, 2014	13.70	14.70	13.20	13.50
1665	NASDAQ	OPHC	Tue, Feb 11, 2014	14.10	14.52	13.52	14.00
1664	NASDAQ	OPHC	Mon, Feb 10, 2014	15.20	15.20	13.90	14.30
1663	NASDAQ	OPHC	Fri, Feb 7, 2014	14.20	14.20	14.20	14.20
1662	NASDAQ	OPHC	Thu, Feb 6, 2014	14.00	14.00	14.00	14.00
1661	NASDAQ	OPHC	Tue, Feb 4, 2014	15.00	15.80	14.10	15.80
1660	NASDAQ	OPHC	Mon, Feb 3, 2014	14.50	15.65	13.80	15.50
1659	NASDAQ	OPHC	Fri, Jan 31, 2014	15.00	15.00	14.50	14.50
1658	NASDAQ	OPHC	Thu, Jan 30, 2014	15.30	15.30	14.40	14.60
1657	NASDAQ	OPHC	Wed, Jan 29, 2014	14.10	16.90	14.00	15.00
1656	NASDAQ	OPHC	Tue, Jan 28, 2014	14.60	14.60	14.50	14.50
1655	NASDAQ	OPHC	Mon, Jan 27, 2014	15.80	15.80	15.00	15.00
1654	NASDAQ	OPHC	Fri, Jan 24, 2014	16.20	16.30	16.20	16.30
1653	NASDAQ	OPHC	Thu, Jan 23, 2014	17.00	17.00	16.90	16.90
1652	NASDAQ	OPHC	Wed, Jan 22, 2014	16.60	17.00	16.21	16.99
1651	NASDAQ	OPHC	Tue, Jan 21, 2014	16.50	17.00	14.70	16.69
1650	NASDAQ	OPHC	Fri, Jan 17, 2014	15.60	16.70	14.48	16.40
1649	NASDAQ	OPHC	Thu, Jan 16, 2014	15.70	15.90	14.40	15.13
1648	NASDAQ	OPHC	Wed, Jan 15, 2014	15.30	15.60	14.02	14.90
1647	NASDAQ	OPHC	Tue, Jan 14, 2014	13.80	15.10	13.20	15.10
1646	NASDAQ	OPHC	Mon, Jan 13, 2014	15.30	15.55	14.40	14.40
1645	NASDAQ	OPHC	Fri, Jan 10, 2014	16.10	16.61	15.10	16.00
1644	NASDAQ	OPHC	Thu, Jan 9, 2014	17.49	17.50	15.90	16.20
1643	NASDAQ	OPHC	Wed, Jan 8, 2014	16.50	18.00	15.70	17.66
1642	NASDAQ	OPHC	Tue, Jan 7, 2014	16.50	17.00	15.10	16.73
1641	NASDAQ	OPHC	Mon, Jan 6, 2014	16.80	17.00	15.10	16.70
1640	NASDAQ	OPHC	Fri, Jan 3, 2014	16.10	17.00	15.70	15.90
1639	NASDAQ	OPHC	Thu, Jan 2, 2014	14.80	17.00	14.80	17.00
1638	NASDAQ	OPHC	Tue, Dec 31, 2013	15.50	17.10	14.00	14.95
1637	NASDAQ	OPHC	Mon, Dec 30, 2013	15.70	16.00	14.70	16.00
1636	NASDAQ	OPHC	Fri, Dec 27, 2013	15.00	15.50	13.70	14.30
1635	NASDAQ	OPHC	Thu, Dec 26, 2013	14.20	15.10	14.20	15.10
1634	NASDAQ	OPHC	Tue, Dec 24, 2013	14.50	15.50	14.40	15.00
1633	NASDAQ	OPHC	Mon, Dec 23, 2013	14.80	15.40	14.10	14.70
1632	NASDAQ	OPHC	Fri, Dec 20, 2013	14.70	15.40	14.60	14.60
1631	NASDAQ	OPHC	Thu, Dec 19, 2013	12.60	16.00	12.60	14.70
1630	NASDAQ	OPHC	Wed, Dec 18, 2013	13.50	14.00	12.76	13.00
1629	NASDAQ	OPHC	Tue, Dec 17, 2013	14.40	14.50	13.17	13.96
1628	NASDAQ	OPHC	Mon, Dec 16, 2013	13.20	14.40	12.91	14.00
1627	NASDAQ	OPHC	Fri, Dec 13, 2013	12.70	14.92	12.40	13.50
1626	NASDAQ	OPHC	Thu, Dec 12, 2013	13.01	13.30	12.00	12.00
1625	NASDAQ	OPHC	Wed, Dec 11, 2013	13.20	13.40	12.80	12.90
1624	NASDAQ	OPHC	Tue, Dec 10, 2013	12.30	13.80	12.30	12.80
1623	NASDAQ	OPHC	Mon, Dec 9, 2013	12.70	12.80	12.00	12.20
1622	NASDAQ	OPHC	Fri, Dec 6, 2013	12.00	12.90	12.00	12.80
1621	NASDAQ	OPHC	Thu, Dec 5, 2013	12.60	12.80	11.50	12.80
1620	NASDAQ	OPHC	Wed, Dec 4, 2013	12.10	12.96	12.00	12.50
1619	NASDAQ	OPHC	Tue, Dec 3, 2013	13.80	13.80	11.50	11.80
1618	NASDAQ	OPHC	Mon, Dec 2, 2013	14.30	15.10	12.60	13.35
1617	NASDAQ	OPHC	Fri, Nov 29, 2013	14.30	15.50	13.30	15.00
1616	NASDAQ	OPHC	Wed, Nov 27, 2013	12.80	15.40	12.50	15.00
1615	NASDAQ	OPHC	Tue, Nov 26, 2013	13.00	13.10	12.40	13.00
1614	NASDAQ	OPHC	Mon, Nov 25, 2013	14.00	14.10	11.10	13.90
1613	NASDAQ	OPHC	Fri, Nov 22, 2013	12.20	13.80	12.00	13.80
1612	NASDAQ	OPHC	Thu, Nov 21, 2013	11.72	12.28	11.72	12.00
1611	NASDAQ	OPHC	Wed, Nov 20, 2013	13.00	13.00	12.00	12.00
1610	NASDAQ	OPHC	Tue, Nov 19, 2013	12.52	13.60	12.52	13.60
1609	NASDAQ	OPHC	Mon, Nov 18, 2013	12.62	14.30	12.62	13.60
1608	NASDAQ	OPHC	Fri, Nov 15, 2013	13.60	14.30	13.01	13.94
1607	NASDAQ	OPHC	Thu, Nov 14, 2013	13.20	13.58	13.09	13.58
1606	NASDAQ	OPHC	Wed, Nov 13, 2013	13.40	13.40	11.60	12.50
1605	NASDAQ	OPHC	Tue, Nov 12, 2013	14.00	14.10	13.40	14.10
1604	NASDAQ	OPHC	Mon, Nov 11, 2013	14.20	14.20	14.20	14.20
1603	NASDAQ	OPHC	Fri, Nov 8, 2013	14.32	14.32	14.32	14.32
1602	NASDAQ	OPHC	Thu, Nov 7, 2013	14.40	14.50	14.20	14.20
1601	NASDAQ	OPHC	Wed, Nov 6, 2013	14.40	14.33	14.20	14.20
1600	NASDAQ	OPHC	Tue, Nov 5, 2013	14.50	14.50	14.20	14.40
1599	NASDAQ	OPHC	Mon, Nov 4, 2013	14.90	14.90	14.20	14.50
1598	NASDAQ	OPHC	Fri, Nov 1, 2013	15.00	15.00	14.20	14.90
1597	NASDAQ	OPHC	Thu, Oct 31, 2013	14.60	15.00	14.20	15.00
1596	NASDAQ	OPHC	Wed, Oct 30, 2013	14.50	15.00	14.50	14.50
1595	NASDAQ	OPHC	Tue, Oct 29, 2013	14.10	14.80	14.10	14.80
1594	NASDAQ	OPHC	Mon, Oct 28, 2013	14.50	14.50	14.50	14.50
1593	NASDAQ	OPHC	Fri, Oct 25, 2013	15.00	15.00	14.01	14.50
1592	NASDAQ	OPHC	Thu, Oct 24, 2013	14.90	14.90	14.50	14.70
1591	NASDAQ	OPHC	Wed, Oct 23, 2013	14.70	14.80	14.50	14.80
1590	NASDAQ	OPHC	Tue, Oct 22, 2013	14.50	15.20	14.50	14.80
1589	NASDAQ	OPHC	Mon, Oct 21, 2013	14.50	14.80	14.50	14.80
1588	NASDAQ	OPHC	Fri, Oct 18, 2013	14.80	14.80	14.50	14.50
1587	NASDAQ	OPHC	Thu, Oct 17, 2013	15.40	15.40	14.79	15.10
1586	NASDAQ	OPHC	Wed, Oct 16, 2013	14.90	15.50	14.50	15.50
1585	NASDAQ	OPHC	Tue, Oct 15, 2013	15.00	15.50	14.50	15.10
1584	NASDAQ	OPHC	Mon, Oct 14, 2013	15.10	15.50	15.10	15.30
1583	NASDAQ	OPHC	Fri, Oct 11, 2013	15.10	15.50	14.50	15.50
1582	NASDAQ	OPHC	Tue, Oct 8, 2013	14.90	14.91	14.00	14.91
1581	NASDAQ	OPHC	Mon, Oct 7, 2013	14.30	14.49	14.20	14.49
1580	NASDAQ	OPHC	Fri, Oct 4, 2013	13.80	15.20	13.80	15.20
1579	NASDAQ	OPHC	Thu, Oct 3, 2013	15.60	15.60	15.60	15.60
1578	NASDAQ	OPHC	Wed, Oct 2, 2013	14.50	15.80	14.30	15.80
1577	NASDAQ	OPHC	Tue, Oct 1, 2013	15.80	15.80	15.00	15.80
1576	NASDAQ	OPHC	Mon, Sep 30, 2013	15.80	16.00	14.30	15.80
1575	NASDAQ	OPHC	Thu, Sep 26, 2013	15.50	15.80	15.50	15.80
1574	NASDAQ	OPHC	Wed, Sep 25, 2013	15.00	16.20	14.53	14.60
1573	NASDAQ	OPHC	Tue, Sep 24, 2013	15.07	16.00	15.07	16.00
1572	NASDAQ	OPHC	Mon, Sep 23, 2013	15.60	15.61	15.60	15.60
1571	NASDAQ	OPHC	Fri, Sep 20, 2013	16.10	16.20	14.70	14.70
1570	NASDAQ	OPHC	Thu, Sep 19, 2013	16.00	16.10	15.50	16.10
1569	NASDAQ	OPHC	Wed, Sep 18, 2013	15.91	15.91	15.91	15.91
1568	NASDAQ	OPHC	Tue, Sep 17, 2013	16.00	16.00	15.60	15.80
1567	NASDAQ	OPHC	Mon, Sep 16, 2013	16.00	16.00	16.00	16.00
1566	NASDAQ	OPHC	Fri, Sep 13, 2013	16.00	16.00	15.80	15.80
1565	NASDAQ	OPHC	Thu, Sep 12, 2013	15.50	16.00	15.20	15.20
1564	NASDAQ	OPHC	Wed, Sep 11, 2013	16.00	16.00	16.00	16.00
1563	NASDAQ	OPHC	Tue, Sep 10, 2013	15.00	16.20	13.90	16.20
1562	NASDAQ	OPHC	Mon, Sep 9, 2013	15.40	16.20	15.00	16.20
1561	NASDAQ	OPHC	Fri, Sep 6, 2013	15.70	15.34	15.34	15.34
1560	NASDAQ	OPHC	Wed, Sep 4, 2013	15.30	15.80	15.30	15.50
1559	NASDAQ	OPHC	Tue, Sep 3, 2013	15.00	15.00	15.00	15.00
1558	NASDAQ	OPHC	Fri, Aug 30, 2013	15.40	15.40	15.40	15.40
1557	NASDAQ	OPHC	Thu, Aug 29, 2013	14.80	15.20	14.80	15.20
1556	NASDAQ	OPHC	Wed, Aug 28, 2013	14.80	15.40	14.80	15.40
1555	NASDAQ	OPHC	Mon, Aug 26, 2013	15.60	15.60	14.86	15.50
1554	NASDAQ	OPHC	Thu, Aug 22, 2013	14.80	14.80	14.60	14.60
1553	NASDAQ	OPHC	Wed, Aug 21, 2013	14.70	14.70	14.70	14.70
1552	NASDAQ	OPHC	Tue, Aug 20, 2013	14.90	14.90	14.60	14.80
1551	NASDAQ	OPHC	Mon, Aug 19, 2013	14.60	14.60	14.50	14.50
1550	NASDAQ	OPHC	Fri, Aug 16, 2013	14.50	14.70	14.50	14.60
1549	NASDAQ	OPHC	Thu, Aug 15, 2013	15.00	15.00	14.60	14.70
1548	NASDAQ	OPHC	Wed, Aug 14, 2013	14.00	14.70	14.00	14.70
1547	NASDAQ	OPHC	Tue, Aug 13, 2013	14.50	15.00	14.10	14.90
1546	NASDAQ	OPHC	Mon, Aug 12, 2013	14.70	14.70	14.62	14.70
1545	NASDAQ	OPHC	Fri, Aug 9, 2013	15.30	14.70	14.60	14.60
1544	NASDAQ	OPHC	Thu, Aug 8, 2013	15.30	15.30	14.60	15.00
1543	NASDAQ	OPHC	Wed, Aug 7, 2013	14.90	15.60	14.90	15.50
1542	NASDAQ	OPHC	Tue, Aug 6, 2013	14.80	15.60	14.60	15.60
1541	NASDAQ	OPHC	Mon, Aug 5, 2013	15.40	15.40	15.30	15.40
1540	NASDAQ	OPHC	Fri, Aug 2, 2013	15.20	16.10	15.20	15.30
1539	NASDAQ	OPHC	Thu, Aug 1, 2013	15.70	15.80	14.91	15.80
1538	NASDAQ	OPHC	Wed, Jul 31, 2013	15.10	15.90	15.00	15.80
1537	NASDAQ	OPHC	Tue, Jul 30, 2013	15.80	15.90	15.80	15.80
1536	NASDAQ	OPHC	Mon, Jul 29, 2013	14.80	15.90	14.50	15.90
1535	NASDAQ	OPHC	Fri, Jul 26, 2013	15.20	15.30	14.60	15.00
1534	NASDAQ	OPHC	Thu, Jul 25, 2013	15.20	15.20	14.10	15.00
1533	NASDAQ	OPHC	Wed, Jul 24, 2013	15.30	15.00	15.00	15.00
1532	NASDAQ	OPHC	Tue, Jul 23, 2013	15.20	15.20	15.00	15.20
1531	NASDAQ	OPHC	Mon, Jul 22, 2013	15.30	15.30	15.00	15.30
1530	NASDAQ	OPHC	Thu, Jul 18, 2013	14.00	15.40	14.00	15.40
1529	NASDAQ	OPHC	Wed, Jul 17, 2013	14.00	14.00	13.99	14.00
1528	NASDAQ	OPHC	Tue, Jul 16, 2013	14.60	14.60	13.90	14.00
1527	NASDAQ	OPHC	Mon, Jul 15, 2013	14.00	14.00	13.99	13.99
1526	NASDAQ	OPHC	Fri, Jul 12, 2013	14.70	14.70	14.00	14.17
1525	NASDAQ	OPHC	Thu, Jul 11, 2013	14.60	14.60	14.20	14.30
1524	NASDAQ	OPHC	Wed, Jul 10, 2013	14.90	14.90	14.60	14.60
1523	NASDAQ	OPHC	Tue, Jul 9, 2013	14.50	14.90	14.50	14.80
1522	NASDAQ	OPHC	Mon, Jul 8, 2013	15.40	15.40	13.90	14.80
1521	NASDAQ	OPHC	Fri, Jul 5, 2013	14.70	16.00	14.70	15.10
1520	NASDAQ	OPHC	Wed, Jul 3, 2013	14.70	15.00	14.70	15.00
1519	NASDAQ	OPHC	Tue, Jul 2, 2013	15.00	15.10	13.50	15.00
1518	NASDAQ	OPHC	Mon, Jul 1, 2013	15.50	15.50	14.60	15.30
1517	NASDAQ	OPHC	Fri, Jun 28, 2013	13.63	15.50	13.63	15.50
1516	NASDAQ	OPHC	Thu, Jun 27, 2013	14.60	14.90	13.90	14.90
1515	NASDAQ	OPHC	Wed, Jun 26, 2013	12.60	14.90	12.60	14.90
1514	NASDAQ	OPHC	Tue, Jun 25, 2013	13.40	13.40	13.00	13.00
1513	NASDAQ	OPHC	Mon, Jun 24, 2013	14.90	14.90	12.90	13.49
1512	NASDAQ	OPHC	Fri, Jun 21, 2013	15.30	15.30	14.20	14.50
1511	NASDAQ	OPHC	Thu, Jun 20, 2013	15.20	15.20	15.20	15.20
1510	NASDAQ	OPHC	Wed, Jun 19, 2013	14.50	15.30	14.50	15.20
1509	NASDAQ	OPHC	Tue, Jun 18, 2013	16.30	16.30	15.50	15.75
1508	NASDAQ	OPHC	Mon, Jun 17, 2013	15.40	16.10	15.40	16.10
1507	NASDAQ	OPHC	Fri, Jun 14, 2013	15.20	15.40	15.20	15.40
1506	NASDAQ	OPHC	Thu, Jun 13, 2013	14.60	15.40	14.50	15.20
1505	NASDAQ	OPHC	Wed, Jun 12, 2013	16.60	16.60	14.10	15.60
1504	NASDAQ	OPHC	Tue, Jun 11, 2013	15.90	16.20	15.90	16.20
1503	NASDAQ	OPHC	Mon, Jun 10, 2013	16.60	16.80	15.80	15.80
1502	NASDAQ	OPHC	Fri, Jun 7, 2013	17.00	17.00	16.30	16.50
1501	NASDAQ	OPHC	Thu, Jun 6, 2013	18.00	18.00	16.10	16.40
1500	NASDAQ	OPHC	Wed, Jun 5, 2013	15.50	17.90	15.50	17.40
1499	NASDAQ	OPHC	Tue, Jun 4, 2013	14.10	18.20	14.10	16.90
1498	NASDAQ	OPHC	Fri, May 31, 2013	16.00	16.40	16.00	16.11
1497	NASDAQ	OPHC	Thu, May 30, 2013	16.40	16.40	16.00	16.07
1496	NASDAQ	OPHC	Wed, May 29, 2013	15.60	16.40	15.20	15.28
1495	NASDAQ	OPHC	Tue, May 28, 2013	17.60	17.60	15.60	15.60
1494	NASDAQ	OPHC	Fri, May 24, 2013	16.40	17.20	15.28	16.80
1493	NASDAQ	OPHC	Thu, May 23, 2013	16.40	17.20	15.28	15.28
1492	NASDAQ	OPHC	Wed, May 22, 2013	17.20	17.60	16.48	17.20
1491	NASDAQ	OPHC	Tue, May 21, 2013	18.40	18.40	16.40	17.20
1490	NASDAQ	OPHC	Mon, May 20, 2013	18.00	18.00	16.80	17.20
1489	NASDAQ	OPHC	Fri, May 17, 2013	16.40	17.20	16.40	16.80
1488	NASDAQ	OPHC	Thu, May 16, 2013	16.40	16.40	16.40	16.40
1487	NASDAQ	OPHC	Wed, May 15, 2013	16.40	16.40	15.20	15.20
1486	NASDAQ	OPHC	Tue, May 14, 2013	15.40	16.40	15.40	16.40
1485	NASDAQ	OPHC	Mon, May 13, 2013	16.80	16.80	14.80	16.76
1484	NASDAQ	OPHC	Fri, May 10, 2013	15.52	16.80	14.41	16.80
1483	NASDAQ	OPHC	Thu, May 9, 2013	14.80	14.41	14.41	14.41
1482	NASDAQ	OPHC	Wed, May 8, 2013	14.40	15.52	14.40	15.52
1481	NASDAQ	OPHC	Tue, May 7, 2013	15.52	15.52	14.40	15.52
1480	NASDAQ	OPHC	Mon, May 6, 2013	14.40	15.60	14.40	15.16
1479	NASDAQ	OPHC	Fri, May 3, 2013	15.16	15.16	14.64	14.64
1478	NASDAQ	OPHC	Thu, May 2, 2013	15.60	15.60	14.80	15.60
1477	NASDAQ	OPHC	Wed, May 1, 2013	16.60	16.60	15.60	15.60
1476	NASDAQ	OPHC	Tue, Apr 30, 2013	16.00	16.60	14.80	16.52
1475	NASDAQ	OPHC	Mon, Apr 29, 2013	15.60	15.88	14.80	15.88
1474	NASDAQ	OPHC	Fri, Apr 26, 2013	15.20	15.92	15.10	15.92
1473	NASDAQ	OPHC	Thu, Apr 25, 2013	15.60	15.60	15.60	15.60
1472	NASDAQ	OPHC	Wed, Apr 24, 2013	16.00	16.00	15.60	15.60
1471	NASDAQ	OPHC	Tue, Apr 23, 2013	15.60	16.00	15.60	16.00
1470	NASDAQ	OPHC	Mon, Apr 22, 2013	14.41	15.92	14.41	15.10
1469	NASDAQ	OPHC	Fri, Apr 19, 2013	14.80	15.20	14.40	14.41
1468	NASDAQ	OPHC	Thu, Apr 18, 2013	16.00	16.00	14.52	15.20
1467	NASDAQ	OPHC	Wed, Apr 17, 2013	16.00	16.11	15.80	16.00
1466	NASDAQ	OPHC	Tue, Apr 16, 2013	16.00	16.52	16.00	16.20
1465	NASDAQ	OPHC	Mon, Apr 15, 2013	16.40	16.80	15.60	16.00
1464	NASDAQ	OPHC	Fri, Apr 12, 2013	16.60	16.72	16.10	16.60
1463	NASDAQ	OPHC	Thu, Apr 11, 2013	18.00	18.00	16.00	16.40
1462	NASDAQ	OPHC	Wed, Apr 10, 2013	17.60	17.60	17.04	17.60
1461	NASDAQ	OPHC	Tue, Apr 9, 2013	17.60	18.72	17.60	17.60
1460	NASDAQ	OPHC	Mon, Apr 8, 2013	19.59	19.59	17.30	17.68
1459	NASDAQ	OPHC	Fri, Apr 5, 2013	19.60	19.60	16.96	18.79
1458	NASDAQ	OPHC	Thu, Apr 4, 2013	18.80	19.00	18.80	18.80
1457	NASDAQ	OPHC	Wed, Apr 3, 2013	19.00	19.18	18.80	18.80
1456	NASDAQ	OPHC	Tue, Apr 2, 2013	18.44	18.44	18.44	18.44
1455	NASDAQ	OPHC	Mon, Apr 1, 2013	19.60	19.60	18.40	18.40
1454	NASDAQ	OPHC	Thu, Mar 28, 2013	20.00	20.00	19.20	19.20
1453	NASDAQ	OPHC	Wed, Mar 27, 2013	19.60	20.40	19.60	20.00
1452	NASDAQ	OPHC	Tue, Mar 26, 2013	19.76	20.00	19.60	19.60
1451	NASDAQ	OPHC	Mon, Mar 25, 2013	19.40	20.00	19.40	20.00
1450	NASDAQ	OPHC	Fri, Mar 22, 2013	19.20	20.00	19.20	19.20
1449	NASDAQ	OPHC	Thu, Mar 21, 2013	19.60	19.60	19.40	19.60
1448	NASDAQ	OPHC	Wed, Mar 20, 2013	19.60	20.79	19.32	19.68
1447	NASDAQ	OPHC	Tue, Mar 19, 2013	20.00	21.20	19.24	20.80
1446	NASDAQ	OPHC	Mon, Mar 18, 2013	19.20	20.00	19.20	19.20
1445	NASDAQ	OPHC	Fri, Mar 15, 2013	20.00	20.06	20.00	20.00
1444	NASDAQ	OPHC	Thu, Mar 14, 2013	20.40	20.40	20.00	20.39
1443	NASDAQ	OPHC	Wed, Mar 13, 2013	20.80	20.80	20.00	20.40
1442	NASDAQ	OPHC	Tue, Mar 12, 2013	19.11	20.80	18.41	20.35
1441	NASDAQ	OPHC	Mon, Mar 11, 2013	19.60	19.60	18.16	18.40
1440	NASDAQ	OPHC	Fri, Mar 8, 2013	19.60	19.60	18.48	19.44
1439	NASDAQ	OPHC	Thu, Mar 7, 2013	19.20	19.91	18.40	18.40
1438	NASDAQ	OPHC	Wed, Mar 6, 2013	19.20	19.92	18.84	19.92
1437	NASDAQ	OPHC	Tue, Mar 5, 2013	20.80	21.11	18.80	18.80
1436	NASDAQ	OPHC	Mon, Mar 4, 2013	20.00	20.80	19.20	20.80
1435	NASDAQ	OPHC	Fri, Mar 1, 2013	20.40	20.20	18.80	19.94
1434	NASDAQ	OPHC	Thu, Feb 28, 2013	20.00	20.40	19.60	20.00
1433	NASDAQ	OPHC	Wed, Feb 27, 2013	20.80	20.80	20.00	20.00
1432	NASDAQ	OPHC	Tue, Feb 26, 2013	21.59	21.59	20.60	20.80
1431	NASDAQ	OPHC	Mon, Feb 25, 2013	22.40	22.40	20.00	21.20
1430	NASDAQ	OPHC	Fri, Feb 22, 2013	21.20	21.60	20.80	21.19
1429	NASDAQ	OPHC	Thu, Feb 21, 2013	20.86	21.20	20.00	20.60
1428	NASDAQ	OPHC	Wed, Feb 20, 2013	20.80	21.20	20.60	20.80
1427	NASDAQ	OPHC	Tue, Feb 19, 2013	20.40	21.20	20.40	20.80
1426	NASDAQ	OPHC	Fri, Feb 15, 2013	20.00	20.80	20.00	20.40
1425	NASDAQ	OPHC	Thu, Feb 14, 2013	20.40	20.40	18.80	20.40
1424	NASDAQ	OPHC	Wed, Feb 13, 2013	20.40	20.40	19.20	20.20
1423	NASDAQ	OPHC	Tue, Feb 12, 2013	19.60	20.40	19.60	20.40
1422	NASDAQ	OPHC	Mon, Feb 11, 2013	19.60	20.40	19.20	20.40
1421	NASDAQ	OPHC	Fri, Feb 8, 2013	20.00	20.80	19.60	20.00
1420	NASDAQ	OPHC	Thu, Feb 7, 2013	20.00	21.20	20.00	20.00
1419	NASDAQ	OPHC	Wed, Feb 6, 2013	20.00	20.80	19.20	20.40
1418	NASDAQ	OPHC	Tue, Feb 5, 2013	20.40	20.80	19.20	20.48
1417	NASDAQ	OPHC	Mon, Feb 4, 2013	22.40	22.40	20.40	20.40
1416	NASDAQ	OPHC	Fri, Feb 1, 2013	21.60	22.00	20.60	21.40
1415	NASDAQ	OPHC	Thu, Jan 31, 2013	22.80	22.80	18.40	20.80
1414	NASDAQ	OPHC	Wed, Jan 30, 2013	24.08	27.96	23.24	23.40
1413	NASDAQ	OPHC	Tue, Jan 29, 2013	24.00	27.60	23.80	26.00
1412	NASDAQ	OPHC	Mon, Jan 28, 2013	25.20	27.12	22.55	23.58
1411	NASDAQ	OPHC	Fri, Jan 25, 2013	29.20	35.20	23.24	25.20
1410	NASDAQ	OPHC	Thu, Jan 24, 2013	20.80	31.60	20.80	28.00
1409	NASDAQ	OPHC	Wed, Jan 23, 2013	20.80	20.80	20.27	20.40
1408	NASDAQ	OPHC	Tue, Jan 22, 2013	20.00	20.40	20.00	20.00
1407	NASDAQ	OPHC	Fri, Jan 18, 2013	20.40	20.40	19.20	19.60
1406	NASDAQ	OPHC	Thu, Jan 17, 2013	19.60	20.40	19.40	19.44
1405	NASDAQ	OPHC	Wed, Jan 16, 2013	19.20	20.40	19.20	19.61
1404	NASDAQ	OPHC	Tue, Jan 15, 2013	19.20	20.00	19.20	20.00
1403	NASDAQ	OPHC	Mon, Jan 14, 2013	19.20	19.76	18.40	18.82
1402	NASDAQ	OPHC	Fri, Jan 11, 2013	19.20	19.60	19.20	19.60
1401	NASDAQ	OPHC	Thu, Jan 10, 2013	19.20	19.94	18.40	19.55
1400	NASDAQ	OPHC	Wed, Jan 9, 2013	19.20	20.32	19.20	19.40
1399	NASDAQ	OPHC	Mon, Jan 7, 2013	19.20	19.60	18.80	19.60
1398	NASDAQ	OPHC	Fri, Jan 4, 2013	20.00	20.00	19.12	19.12
1397	NASDAQ	OPHC	Thu, Jan 3, 2013	19.60	19.60	18.00	19.20
1396	NASDAQ	OPHC	Wed, Jan 2, 2013	20.80	20.80	19.85	20.80
1395	NASDAQ	OPHC	Mon, Dec 31, 2012	22.64	22.64	19.60	19.60
1394	NASDAQ	OPHC	Fri, Dec 28, 2012	19.20	19.21	19.20	19.20
1393	NASDAQ	OPHC	Thu, Dec 27, 2012	18.80	21.60	18.80	20.00
1392	NASDAQ	OPHC	Wed, Dec 26, 2012	20.10	20.10	19.20	19.54
1391	NASDAQ	OPHC	Mon, Dec 24, 2012	19.00	19.20	19.00	19.20
1390	NASDAQ	OPHC	Fri, Dec 21, 2012	19.60	20.00	19.60	20.00
1389	NASDAQ	OPHC	Thu, Dec 20, 2012	19.20	20.00	19.20	19.20
1388	NASDAQ	OPHC	Wed, Dec 19, 2012	18.81	21.20	18.81	19.96
1387	NASDAQ	OPHC	Tue, Dec 18, 2012	21.60	21.60	20.00	20.00
1386	NASDAQ	OPHC	Mon, Dec 17, 2012	19.20	21.60	19.20	20.80
1385	NASDAQ	OPHC	Fri, Dec 14, 2012	21.60	21.60	20.00	20.00
1384	NASDAQ	OPHC	Thu, Dec 13, 2012	21.20	21.60	20.76	21.60
1383	NASDAQ	OPHC	Wed, Dec 12, 2012	18.80	21.20	18.80	20.80
1382	NASDAQ	OPHC	Tue, Dec 11, 2012	18.80	19.20	18.80	19.20
1381	NASDAQ	OPHC	Mon, Dec 10, 2012	18.48	20.00	18.48	20.00
1380	NASDAQ	OPHC	Fri, Dec 7, 2012	18.80	20.80	18.80	20.80
1379	NASDAQ	OPHC	Thu, Dec 6, 2012	18.40	21.20	18.40	18.81
1378	NASDAQ	OPHC	Wed, Dec 5, 2012	18.42	20.40	18.42	20.00
1377	NASDAQ	OPHC	Tue, Dec 4, 2012	19.60	20.00	18.00	20.00
1376	NASDAQ	OPHC	Mon, Dec 3, 2012	21.20	21.20	19.60	19.60
1375	NASDAQ	OPHC	Fri, Nov 30, 2012	21.16	21.16	21.16	21.16
1374	NASDAQ	OPHC	Thu, Nov 29, 2012	21.20	21.60	18.80	21.60
1373	NASDAQ	OPHC	Wed, Nov 28, 2012	21.19	21.19	20.46	20.46
1372	NASDAQ	OPHC	Tue, Nov 27, 2012	19.60	20.00	18.80	18.80
1371	NASDAQ	OPHC	Mon, Nov 26, 2012	20.00	21.50	19.20	20.00
1370	NASDAQ	OPHC	Fri, Nov 23, 2012	21.20	21.60	21.20	21.60
1369	NASDAQ	OPHC	Wed, Nov 21, 2012	21.00	21.19	21.00	21.08
1368	NASDAQ	OPHC	Tue, Nov 20, 2012	21.60	21.60	19.20	21.19
1367	NASDAQ	OPHC	Mon, Nov 19, 2012	20.40	21.60	18.56	21.60
1366	NASDAQ	OPHC	Fri, Nov 16, 2012	21.56	22.30	19.44	20.40
1365	NASDAQ	OPHC	Thu, Nov 15, 2012	20.40	23.60	20.00	22.40
1364	NASDAQ	OPHC	Wed, Nov 14, 2012	18.03	22.00	18.03	20.00
1363	NASDAQ	OPHC	Tue, Nov 13, 2012	19.20	19.20	17.60	18.00
1362	NASDAQ	OPHC	Mon, Nov 12, 2012	18.00	20.00	17.60	18.80
1361	NASDAQ	OPHC	Fri, Nov 9, 2012	18.80	19.20	18.40	18.40
1360	NASDAQ	OPHC	Thu, Nov 8, 2012	18.40	20.40	16.48	18.90
1359	NASDAQ	OPHC	Wed, Nov 7, 2012	19.20	19.20	18.00	18.80
1358	NASDAQ	OPHC	Tue, Nov 6, 2012	19.20	20.40	18.40	19.60
1357	NASDAQ	OPHC	Mon, Nov 5, 2012	20.00	21.20	18.40	21.20
1356	NASDAQ	OPHC	Fri, Nov 2, 2012	20.40	22.00	20.40	22.00
1355	NASDAQ	OPHC	Thu, Nov 1, 2012	17.64	22.00	17.64	20.40
1354	NASDAQ	OPHC	Wed, Oct 31, 2012	16.80	20.40	16.80	17.64
1353	NASDAQ	OPHC	Fri, Oct 26, 2012	18.20	18.80	16.80	17.88
1352	NASDAQ	OPHC	Thu, Oct 25, 2012	18.80	18.80	16.40	16.40
1351	NASDAQ	OPHC	Wed, Oct 24, 2012	18.60	18.80	18.10	18.80
1350	NASDAQ	OPHC	Tue, Oct 23, 2012	18.40	19.00	16.48	18.40
1349	NASDAQ	OPHC	Mon, Oct 22, 2012	18.80	19.60	18.40	18.40
1348	NASDAQ	OPHC	Fri, Oct 19, 2012	19.60	20.00	17.60	20.00
1347	NASDAQ	OPHC	Thu, Oct 18, 2012	19.60	20.00	17.40	20.00
1346	NASDAQ	OPHC	Wed, Oct 17, 2012	19.60	20.80	19.60	20.00
1345	NASDAQ	OPHC	Tue, Oct 16, 2012	19.20	19.20	19.20	19.20
1344	NASDAQ	OPHC	Mon, Oct 15, 2012	18.40	22.00	18.40	19.60
1343	NASDAQ	OPHC	Fri, Oct 12, 2012	19.20	20.00	19.20	19.60
1342	NASDAQ	OPHC	Thu, Oct 11, 2012	21.52	21.52	19.20	19.20
1341	NASDAQ	OPHC	Wed, Oct 10, 2012	19.60	20.72	19.40	20.72
1340	NASDAQ	OPHC	Tue, Oct 9, 2012	20.00	20.40	19.20	20.40
1339	NASDAQ	OPHC	Mon, Oct 8, 2012	20.00	21.20	18.80	19.20
1338	NASDAQ	OPHC	Fri, Oct 5, 2012	21.04	22.92	19.20	20.00
1337	NASDAQ	OPHC	Thu, Oct 4, 2012	22.46	27.20	21.04	23.40
1336	NASDAQ	OPHC	Wed, Oct 3, 2012	24.80	24.80	24.80	24.80
1335	NASDAQ	OPHC	Tue, Oct 2, 2012	24.80	24.80	23.72	23.72
1334	NASDAQ	OPHC	Mon, Oct 1, 2012	25.40	27.20	24.00	24.00
1333	NASDAQ	OPHC	Fri, Sep 28, 2012	22.00	24.60	22.00	24.60
1332	NASDAQ	OPHC	Thu, Sep 27, 2012	24.80	25.20	24.00	24.00
1331	NASDAQ	OPHC	Wed, Sep 26, 2012	25.20	27.20	22.40	25.60
1330	NASDAQ	OPHC	Tue, Sep 25, 2012	21.21	28.00	21.21	24.00
1329	NASDAQ	OPHC	Mon, Sep 24, 2012	20.00	21.40	20.00	20.80
1328	NASDAQ	OPHC	Fri, Sep 21, 2012	21.40	21.40	20.00	21.00
1327	NASDAQ	OPHC	Thu, Sep 20, 2012	20.40	21.59	19.69	20.40
1326	NASDAQ	OPHC	Wed, Sep 19, 2012	20.00	20.79	19.29	20.79
1325	NASDAQ	OPHC	Tue, Sep 18, 2012	19.20	20.76	18.80	19.22
1324	NASDAQ	OPHC	Mon, Sep 17, 2012	19.20	21.52	18.40	19.00
1323	NASDAQ	OPHC	Fri, Sep 14, 2012	19.40	19.40	19.40	19.40
1322	NASDAQ	OPHC	Thu, Sep 13, 2012	19.23	20.40	18.44	18.94
1321	NASDAQ	OPHC	Wed, Sep 12, 2012	19.20	20.32	19.20	20.12
1320	NASDAQ	OPHC	Tue, Sep 11, 2012	19.60	20.80	19.20	19.20
1319	NASDAQ	OPHC	Mon, Sep 10, 2012	19.28	19.85	19.20	19.44
1318	NASDAQ	OPHC	Fri, Sep 7, 2012	20.00	20.00	19.28	19.43
1317	NASDAQ	OPHC	Thu, Sep 6, 2012	19.44	21.60	19.40	20.00
1316	NASDAQ	OPHC	Wed, Sep 5, 2012	20.40	22.00	19.44	19.68
1315	NASDAQ	OPHC	Tue, Sep 4, 2012	21.60	21.60	20.00	20.00
1314	NASDAQ	OPHC	Fri, Aug 31, 2012	20.40	21.56	20.00	21.56
1313	NASDAQ	OPHC	Thu, Aug 30, 2012	19.20	20.90	19.20	20.80
1312	NASDAQ	OPHC	Wed, Aug 29, 2012	20.96	22.72	20.00	20.00
1311	NASDAQ	OPHC	Tue, Aug 28, 2012	21.00	21.00	19.21	19.21
1310	NASDAQ	OPHC	Mon, Aug 27, 2012	20.00	21.60	19.60	21.20
1309	NASDAQ	OPHC	Fri, Aug 24, 2012	21.60	23.12	19.60	20.00
1308	NASDAQ	OPHC	Thu, Aug 23, 2012	24.40	24.40	19.20	19.20
1307	NASDAQ	OPHC	Wed, Aug 22, 2012	24.80	25.12	23.24	24.40
1306	NASDAQ	OPHC	Tue, Aug 21, 2012	24.00	26.36	23.40	24.00
1305	NASDAQ	OPHC	Mon, Aug 20, 2012	26.00	27.60	24.06	25.20
1304	NASDAQ	OPHC	Fri, Aug 17, 2012	22.40	29.52	21.20	24.00
1303	NASDAQ	OPHC	Thu, Aug 16, 2012	17.60	24.40	17.60	20.40
1302	NASDAQ	OPHC	Wed, Aug 15, 2012	16.40	17.92	16.00	17.60
1301	NASDAQ	OPHC	Tue, Aug 14, 2012	17.20	18.00	15.96	17.60
1300	NASDAQ	OPHC	Mon, Aug 13, 2012	16.40	17.92	16.00	16.40
1299	NASDAQ	OPHC	Fri, Aug 10, 2012	18.01	19.20	16.00	16.40
1298	NASDAQ	OPHC	Thu, Aug 9, 2012	18.08	18.08	18.04	18.04
1297	NASDAQ	OPHC	Wed, Aug 8, 2012	18.89	18.89	18.08	18.08
1296	NASDAQ	OPHC	Tue, Aug 7, 2012	18.80	18.80	18.47	18.47
1295	NASDAQ	OPHC	Mon, Aug 6, 2012	18.82	19.19	18.80	18.80
1294	NASDAQ	OPHC	Fri, Aug 3, 2012	19.24	20.40	18.86	18.86
1293	NASDAQ	OPHC	Thu, Aug 2, 2012	19.00	20.80	19.00	19.00
1292	NASDAQ	OPHC	Wed, Aug 1, 2012	19.00	19.00	19.00	19.00
1291	NASDAQ	OPHC	Tue, Jul 31, 2012	18.80	20.31	18.80	19.00
1290	NASDAQ	OPHC	Mon, Jul 30, 2012	20.76	20.76	18.80	19.78
1289	NASDAQ	OPHC	Fri, Jul 27, 2012	20.80	20.80	19.60	19.60
1288	NASDAQ	OPHC	Thu, Jul 26, 2012	21.20	21.20	19.61	20.80
1287	NASDAQ	OPHC	Wed, Jul 25, 2012	20.00	20.80	19.60	20.79
1286	NASDAQ	OPHC	Tue, Jul 24, 2012	20.00	20.00	19.20	19.20
1285	NASDAQ	OPHC	Mon, Jul 23, 2012	19.24	20.79	18.09	20.00
1284	NASDAQ	OPHC	Fri, Jul 20, 2012	20.00	22.00	19.60	20.04
1283	NASDAQ	OPHC	Thu, Jul 19, 2012	20.00	20.80	20.00	20.00
1282	NASDAQ	OPHC	Wed, Jul 18, 2012	22.00	22.00	19.24	20.00
1281	NASDAQ	OPHC	Tue, Jul 17, 2012	21.59	22.00	20.00	22.00
1280	NASDAQ	OPHC	Mon, Jul 16, 2012	21.20	22.80	18.80	19.60
1279	NASDAQ	OPHC	Fri, Jul 13, 2012	20.60	21.16	20.00	21.16
1278	NASDAQ	OPHC	Thu, Jul 12, 2012	18.20	20.80	18.00	20.00
1277	NASDAQ	OPHC	Wed, Jul 11, 2012	22.80	22.80	19.60	20.00
1276	NASDAQ	OPHC	Tue, Jul 10, 2012	26.36	27.14	20.00	22.76
1275	NASDAQ	OPHC	Mon, Jul 9, 2012	26.00	26.76	25.20	25.20
1274	NASDAQ	OPHC	Fri, Jul 6, 2012	26.00	26.24	24.80	26.00
1273	NASDAQ	OPHC	Thu, Jul 5, 2012	24.00	27.20	24.00	25.20
1272	NASDAQ	OPHC	Tue, Jul 3, 2012	24.80	26.80	24.03	25.60
1271	NASDAQ	OPHC	Mon, Jul 2, 2012	25.60	27.14	24.00	24.80
1270	NASDAQ	OPHC	Fri, Jun 29, 2012	27.60	29.60	25.64	25.64
1269	NASDAQ	OPHC	Thu, Jun 28, 2012	27.64	29.96	26.88	26.88
1268	NASDAQ	OPHC	Wed, Jun 27, 2012	28.00	29.98	27.20	27.92
1267	NASDAQ	OPHC	Tue, Jun 26, 2012	28.00	30.39	27.32	28.00
1266	NASDAQ	OPHC	Mon, Jun 25, 2012	28.80	28.80	26.80	28.00
1265	NASDAQ	OPHC	Fri, Jun 22, 2012	26.80	30.38	26.00	27.60
1264	NASDAQ	OPHC	Thu, Jun 21, 2012	30.78	32.00	26.80	26.80
1263	NASDAQ	OPHC	Wed, Jun 20, 2012	31.21	31.60	28.00	30.80
1262	NASDAQ	OPHC	Tue, Jun 19, 2012	30.80	31.96	30.40	30.80
1261	NASDAQ	OPHC	Mon, Jun 18, 2012	31.00	31.00	27.66	30.60
1260	NASDAQ	OPHC	Fri, Jun 15, 2012	32.00	32.00	29.20	31.16
1259	NASDAQ	OPHC	Thu, Jun 14, 2012	32.00	32.00	30.81	31.60
1258	NASDAQ	OPHC	Wed, Jun 13, 2012	31.60	32.00	30.00	31.60
1257	NASDAQ	OPHC	Tue, Jun 12, 2012	31.60	31.60	29.26	31.20
1256	NASDAQ	OPHC	Mon, Jun 11, 2012	30.80	33.60	29.22	31.20
1255	NASDAQ	OPHC	Fri, Jun 8, 2012	26.00	32.00	26.00	30.76
1254	NASDAQ	OPHC	Thu, Jun 7, 2012	26.80	27.20	26.26	27.06
1253	NASDAQ	OPHC	Wed, Jun 6, 2012	28.00	28.00	26.00	26.80
1252	NASDAQ	OPHC	Tue, Jun 5, 2012	26.00	27.20	26.00	27.20
1251	NASDAQ	OPHC	Mon, Jun 4, 2012	27.16	27.16	25.60	26.00
1250	NASDAQ	OPHC	Fri, Jun 1, 2012	25.60	27.20	25.60	26.40
1249	NASDAQ	OPHC	Thu, May 31, 2012	24.08	27.20	24.08	27.20
1248	NASDAQ	OPHC	Wed, May 30, 2012	25.20	26.60	23.76	26.48
1247	NASDAQ	OPHC	Tue, May 29, 2012	25.60	28.40	24.80	26.00
1246	NASDAQ	OPHC	Fri, May 25, 2012	24.00	27.20	23.20	24.80
1245	NASDAQ	OPHC	Thu, May 24, 2012	22.44	25.44	22.44	23.60
1244	NASDAQ	OPHC	Wed, May 23, 2012	25.20	26.80	22.80	26.80
1243	NASDAQ	OPHC	Tue, May 22, 2012	27.16	27.16	24.93	26.00
1242	NASDAQ	OPHC	Mon, May 21, 2012	26.39	29.60	24.84	27.59
1241	NASDAQ	OPHC	Fri, May 18, 2012	26.88	28.80	24.40	25.60
1240	NASDAQ	OPHC	Thu, May 17, 2012	31.91	34.68	27.33	28.00
1239	NASDAQ	OPHC	Wed, May 16, 2012	32.50	35.59	31.28	31.76
1238	NASDAQ	OPHC	Tue, May 15, 2012	30.08	35.96	30.00	35.60
1237	NASDAQ	OPHC	Mon, May 14, 2012	32.00	34.00	28.60	31.60
1236	NASDAQ	OPHC	Fri, May 11, 2012	36.80	36.80	32.16	32.16
1235	NASDAQ	OPHC	Thu, May 10, 2012	36.00	36.80	32.00	35.72
1234	NASDAQ	OPHC	Wed, May 9, 2012	30.61	38.00	30.61	34.84
1233	NASDAQ	OPHC	Tue, May 8, 2012	39.20	40.00	28.40	30.72
1232	NASDAQ	OPHC	Mon, May 7, 2012	43.20	45.20	40.40	40.40
1231	NASDAQ	OPHC	Fri, May 4, 2012	47.20	48.00	40.40	44.80
1230	NASDAQ	OPHC	Thu, May 3, 2012	55.20	58.80	46.80	46.80
1229	NASDAQ	OPHC	Wed, May 2, 2012	73.60	73.60	50.00	53.20
1228	NASDAQ	OPHC	Tue, May 1, 2012	101.60	101.60	52.40	66.00
1227	NASDAQ	OPHC	Mon, Apr 30, 2012	113.20	113.20	90.80	101.20
1226	NASDAQ	OPHC	Fri, Apr 27, 2012	115.60	115.60	107.60	111.20
1225	NASDAQ	OPHC	Thu, Apr 26, 2012	115.20	119.20	108.00	113.20
1224	NASDAQ	OPHC	Wed, Apr 25, 2012	124.40	135.60	112.00	113.60
1223	NASDAQ	OPHC	Tue, Apr 24, 2012	123.20	128.00	114.00	116.00
1222	NASDAQ	OPHC	Mon, Apr 23, 2012	124.00	127.60	106.40	114.00
1221	NASDAQ	OPHC	Fri, Apr 20, 2012	127.60	134.00	118.40	122.78
1220	NASDAQ	OPHC	Thu, Apr 19, 2012	112.00	126.00	112.00	117.20
1219	NASDAQ	OPHC	Wed, Apr 18, 2012	100.00	136.80	100.00	112.00
1218	NASDAQ	OPHC	Tue, Apr 17, 2012	92.40	100.80	90.00	92.80
1217	NASDAQ	OPHC	Mon, Apr 16, 2012	85.20	150.00	85.20	104.00
1216	NASDAQ	OPHC	Fri, Apr 13, 2012	99.20	99.20	80.00	80.00
1215	NASDAQ	OPHC	Thu, Apr 12, 2012	127.20	129.60	88.83	90.00
1214	NASDAQ	OPHC	Wed, Apr 11, 2012	65.60	137.20	63.52	137.20
1213	NASDAQ	OPHC	Tue, Apr 10, 2012	64.80	66.80	54.40	54.40
1212	NASDAQ	OPHC	Mon, Apr 9, 2012	72.00	76.00	57.60	65.60
1211	NASDAQ	OPHC	Thu, Apr 5, 2012	84.40	84.40	71.20	72.00
1210	NASDAQ	OPHC	Wed, Apr 4, 2012	84.80	98.40	72.40	84.00
1209	NASDAQ	OPHC	Tue, Apr 3, 2012	93.20	94.00	70.80	86.40
1208	NASDAQ	OPHC	Mon, Apr 2, 2012	129.60	129.60	80.00	94.00
1207	NASDAQ	OPHC	Fri, Mar 30, 2012	156.00	200.00	136.00	140.80
1206	NASDAQ	OPHC	Thu, Mar 29, 2012	122.80	217.20	122.00	156.00
1205	NASDAQ	OPHC	Wed, Mar 28, 2012	80.00	135.20	70.00	120.00
1204	NASDAQ	OPHC	Tue, Mar 27, 2012	48.80	70.00	48.40	68.00
1203	NASDAQ	OPHC	Mon, Mar 26, 2012	52.00	70.80	42.00	43.20
1202	NASDAQ	OPHC	Fri, Mar 23, 2012	28.44	29.20	28.40	28.40
1201	NASDAQ	OPHC	Thu, Mar 15, 2012	31.20	31.60	31.20	31.60
1200	NASDAQ	OPHC	Wed, Mar 14, 2012	30.80	30.80	30.80	30.80
1199	NASDAQ	OPHC	Mon, Mar 12, 2012	30.80	30.80	30.80	30.80
1198	NASDAQ	OPHC	Wed, Mar 7, 2012	30.80	32.80	30.80	32.80
1197	NASDAQ	OPHC	Thu, Mar 1, 2012	30.80	33.60	30.80	32.80
1196	NASDAQ	OPHC	Tue, Feb 28, 2012	29.60	30.80	28.00	30.80
1195	NASDAQ	OPHC	Mon, Feb 27, 2012	30.40	30.40	30.40	30.40
1194	NASDAQ	OPHC	Fri, Feb 24, 2012	31.20	31.20	30.40	30.40
1193	NASDAQ	OPHC	Thu, Feb 23, 2012	31.20	31.20	28.40	31.20
1192	NASDAQ	OPHC	Wed, Feb 22, 2012	32.40	32.40	30.40	30.40
1191	NASDAQ	OPHC	Tue, Feb 21, 2012	33.20	33.20	32.00	32.00
1190	NASDAQ	OPHC	Fri, Feb 17, 2012	31.20	32.40	31.20	32.40
1189	NASDAQ	OPHC	Thu, Feb 16, 2012	31.20	31.20	31.20	31.20
1188	NASDAQ	OPHC	Wed, Feb 15, 2012	28.00	31.20	26.80	31.20
1187	NASDAQ	OPHC	Tue, Feb 14, 2012	29.20	30.80	27.60	27.60
1186	NASDAQ	OPHC	Mon, Feb 13, 2012	28.80	28.80	28.80	28.80
1185	NASDAQ	OPHC	Fri, Feb 10, 2012	30.80	30.80	30.16	30.16
1184	NASDAQ	OPHC	Thu, Feb 9, 2012	31.15	31.15	31.15	31.15
1183	NASDAQ	OPHC	Wed, Feb 8, 2012	28.40	30.00	28.40	30.00
1182	NASDAQ	OPHC	Tue, Feb 7, 2012	27.44	28.40	26.00	28.40
1181	NASDAQ	OPHC	Mon, Feb 6, 2012	25.60	28.40	25.60	28.40
1180	NASDAQ	OPHC	Fri, Feb 3, 2012	27.68	27.68	24.80	24.80
1179	NASDAQ	OPHC	Thu, Feb 2, 2012	29.60	31.60	28.96	28.96
1178	NASDAQ	OPHC	Tue, Jan 31, 2012	28.80	28.80	28.00	28.00
1177	NASDAQ	OPHC	Mon, Jan 30, 2012	30.00	30.00	30.00	30.00
1176	NASDAQ	OPHC	Thu, Jan 26, 2012	30.00	30.00	24.40	29.68
1175	NASDAQ	OPHC	Wed, Jan 25, 2012	23.60	25.20	22.67	25.20
1174	NASDAQ	OPHC	Tue, Jan 24, 2012	17.60	21.95	17.60	21.95
1173	NASDAQ	OPHC	Fri, Jan 20, 2012	16.80	17.60	16.80	17.60
1172	NASDAQ	OPHC	Wed, Jan 18, 2012	17.60	17.60	16.00	17.60
1171	NASDAQ	OPHC	Tue, Jan 17, 2012	17.60	17.60	17.60	17.60
1170	NASDAQ	OPHC	Fri, Jan 13, 2012	17.60	17.60	17.60	17.60
1169	NASDAQ	OPHC	Tue, Jan 10, 2012	18.00	20.80	15.10	20.80
1168	NASDAQ	OPHC	Fri, Jan 6, 2012	23.60	23.60	23.60	23.60
1167	NASDAQ	OPHC	Thu, Jan 5, 2012	20.80	20.80	20.80	20.80
1166	NASDAQ	OPHC	Wed, Jan 4, 2012	20.80	20.80	20.80	20.80
1165	NASDAQ	OPHC	Tue, Jan 3, 2012	25.60	25.60	25.60	25.60
1164	NASDAQ	OPHC	Fri, Dec 30, 2011	20.00	21.63	15.60	20.00
1163	NASDAQ	OPHC	Tue, Dec 27, 2011	22.54	22.54	22.00	22.40
1162	NASDAQ	OPHC	Fri, Dec 23, 2011	22.80	28.00	22.00	26.80
1161	NASDAQ	OPHC	Wed, Dec 21, 2011	22.91	27.40	21.60	27.02
1160	NASDAQ	OPHC	Tue, Dec 20, 2011	17.20	21.40	16.40	18.00
1159	NASDAQ	OPHC	Mon, Dec 19, 2011	17.00	17.00	17.00	17.00
1158	NASDAQ	OPHC	Fri, Dec 16, 2011	18.40	18.40	18.40	18.40
1157	NASDAQ	OPHC	Mon, Dec 12, 2011	20.00	22.00	20.00	22.00
1156	NASDAQ	OPHC	Fri, Dec 9, 2011	20.20	20.20	20.00	20.00
1155	NASDAQ	OPHC	Tue, Dec 6, 2011	21.20	23.60	21.20	23.60
1154	NASDAQ	OPHC	Mon, Dec 5, 2011	17.64	21.96	17.64	21.96
1153	NASDAQ	OPHC	Fri, Dec 2, 2011	22.40	22.40	22.40	22.40
1152	NASDAQ	OPHC	Thu, Dec 1, 2011	20.00	20.00	20.00	20.00
1151	NASDAQ	OPHC	Wed, Nov 30, 2011	22.00	22.00	18.03	21.60
1150	NASDAQ	OPHC	Tue, Nov 29, 2011	22.40	23.60	22.00	22.00
1149	NASDAQ	OPHC	Mon, Nov 28, 2011	22.40	22.40	22.40	22.40
1148	NASDAQ	OPHC	Mon, Nov 21, 2011	26.53	29.20	25.73	25.73
1147	NASDAQ	OPHC	Thu, Nov 17, 2011	26.48	29.20	26.00	28.65
1146	NASDAQ	OPHC	Tue, Nov 15, 2011	30.00	30.00	30.00	30.00
1145	NASDAQ	OPHC	Mon, Nov 14, 2011	28.00	28.00	28.00	28.00
1144	NASDAQ	OPHC	Fri, Nov 11, 2011	28.76	28.76	28.76	28.76
1143	NASDAQ	OPHC	Thu, Nov 10, 2011	29.20	29.20	29.20	29.20
1142	NASDAQ	OPHC	Wed, Nov 9, 2011	25.35	27.65	24.06	27.65
1141	NASDAQ	OPHC	Tue, Nov 8, 2011	24.84	32.00	24.84	29.20
1140	NASDAQ	OPHC	Mon, Nov 7, 2011	29.20	29.20	29.20	29.20
1139	NASDAQ	OPHC	Fri, Nov 4, 2011	29.20	29.20	29.20	29.20
1138	NASDAQ	OPHC	Thu, Nov 3, 2011	31.20	31.20	25.20	29.60
1137	NASDAQ	OPHC	Wed, Nov 2, 2011	31.20	31.20	24.40	31.20
1136	NASDAQ	OPHC	Tue, Nov 1, 2011	25.60	29.60	23.20	29.60
1135	NASDAQ	OPHC	Mon, Oct 31, 2011	20.00	24.80	20.00	23.32
1134	NASDAQ	OPHC	Fri, Oct 28, 2011	18.00	18.00	18.00	18.00
1133	NASDAQ	OPHC	Thu, Oct 27, 2011	19.60	19.60	19.60	19.60
1132	NASDAQ	OPHC	Wed, Oct 26, 2011	19.60	19.60	19.60	19.60
1131	NASDAQ	OPHC	Fri, Oct 21, 2011	18.40	18.40	18.40	18.40
1130	NASDAQ	OPHC	Wed, Oct 19, 2011	18.40	18.40	18.00	18.00
1129	NASDAQ	OPHC	Mon, Oct 17, 2011	18.40	18.40	18.40	18.40
1128	NASDAQ	OPHC	Fri, Oct 14, 2011	20.00	20.84	17.20	20.00
1127	NASDAQ	OPHC	Thu, Oct 13, 2011	24.40	24.40	24.40	24.40
1126	NASDAQ	OPHC	Tue, Oct 11, 2011	24.68	29.60	17.04	23.71
1125	NASDAQ	OPHC	Mon, Oct 10, 2011	28.00	28.00	28.00	28.00
1124	NASDAQ	OPHC	Fri, Oct 7, 2011	30.00	30.00	28.00	28.00
1123	NASDAQ	OPHC	Thu, Oct 6, 2011	26.04	30.40	21.20	30.40
1122	NASDAQ	OPHC	Tue, Oct 4, 2011	30.00	30.00	30.00	30.00
1121	NASDAQ	OPHC	Mon, Oct 3, 2011	27.20	27.20	26.80	26.84
1120	NASDAQ	OPHC	Fri, Sep 30, 2011	30.40	30.40	30.40	30.40
1119	NASDAQ	OPHC	Wed, Sep 28, 2011	28.00	30.80	26.00	30.80
1118	NASDAQ	OPHC	Fri, Sep 23, 2011	31.52	31.60	31.52	31.60
1117	NASDAQ	OPHC	Thu, Sep 22, 2011	30.80	30.80	30.80	30.80
1116	NASDAQ	OPHC	Mon, Sep 19, 2011	31.20	31.20	31.20	31.20
1115	NASDAQ	OPHC	Fri, Sep 16, 2011	27.20	27.20	27.20	27.20
1114	NASDAQ	OPHC	Thu, Sep 15, 2011	26.80	31.20	26.80	31.20
1113	NASDAQ	OPHC	Wed, Sep 14, 2011	26.56	31.56	26.40	31.56
1112	NASDAQ	OPHC	Tue, Sep 13, 2011	28.20	29.60	25.20	26.84
1111	NASDAQ	OPHC	Mon, Sep 12, 2011	37.60	39.20	37.60	39.20
1110	NASDAQ	OPHC	Thu, Sep 8, 2011	40.00	40.00	28.00	28.00
1109	NASDAQ	OPHC	Thu, Sep 1, 2011	32.90	38.00	32.90	34.00
1108	NASDAQ	OPHC	Tue, Aug 30, 2011	26.96	26.96	26.96	26.96
1107	NASDAQ	OPHC	Fri, Aug 26, 2011	29.60	32.80	29.60	32.00
1106	NASDAQ	OPHC	Thu, Aug 25, 2011	32.00	40.80	31.54	34.00
1105	NASDAQ	OPHC	Mon, Aug 22, 2011	26.00	26.00	24.00	26.00
1104	NASDAQ	OPHC	Thu, Aug 18, 2011	26.00	26.02	26.00	26.00
1103	NASDAQ	OPHC	Wed, Aug 17, 2011	26.00	26.00	26.00	26.00
1102	NASDAQ	OPHC	Tue, Aug 16, 2011	28.00	28.00	28.00	28.00
1101	NASDAQ	OPHC	Thu, Aug 11, 2011	25.60	28.00	25.60	28.00
1100	NASDAQ	OPHC	Wed, Aug 10, 2011	29.80	30.00	25.20	25.20
1099	NASDAQ	OPHC	Tue, Aug 9, 2011	30.00	30.00	29.99	30.00
1098	NASDAQ	OPHC	Mon, Aug 8, 2011	32.00	32.00	30.00	30.00
1097	NASDAQ	OPHC	Fri, Aug 5, 2011	36.00	36.00	30.83	30.83
1096	NASDAQ	OPHC	Thu, Aug 4, 2011	37.20	37.20	35.60	35.60
1095	NASDAQ	OPHC	Tue, Aug 2, 2011	41.20	41.20	38.04	38.04
1094	NASDAQ	OPHC	Mon, Aug 1, 2011	48.80	48.80	40.80	40.80
1093	NASDAQ	OPHC	Fri, Jul 29, 2011	44.40	48.00	44.40	48.00
1092	NASDAQ	OPHC	Thu, Jul 28, 2011	63.20	63.20	42.40	47.97
1091	NASDAQ	OPHC	Wed, Jul 27, 2011	63.20	63.20	43.60	43.60
1090	NASDAQ	OPHC	Tue, Jul 26, 2011	60.00	60.40	53.60	53.60
1089	NASDAQ	OPHC	Mon, Jul 25, 2011	38.00	65.20	38.00	59.97
1088	NASDAQ	OPHC	Fri, Jul 22, 2011	37.60	37.60	37.60	37.60
1087	NASDAQ	OPHC	Wed, Jul 20, 2011	39.60	40.80	36.80	36.80
1086	NASDAQ	OPHC	Tue, Jul 19, 2011	42.00	42.00	40.60	40.60
1085	NASDAQ	OPHC	Mon, Jul 18, 2011	40.00	44.00	40.00	44.00
1084	NASDAQ	OPHC	Thu, Jul 14, 2011	39.20	39.60	39.20	39.60
1083	NASDAQ	OPHC	Wed, Jul 13, 2011	33.60	40.00	33.60	38.00
1082	NASDAQ	OPHC	Tue, Jul 12, 2011	35.84	35.84	35.84	35.84
1081	NASDAQ	OPHC	Mon, Jul 11, 2011	44.00	44.00	34.00	36.00
1080	NASDAQ	OPHC	Fri, Jul 8, 2011	47.20	48.00	45.23	46.80
1079	NASDAQ	OPHC	Thu, Jul 7, 2011	48.00	48.00	43.97	44.00
1078	NASDAQ	OPHC	Wed, Jul 6, 2011	28.00	43.60	28.00	39.60
1077	NASDAQ	OPHC	Fri, Jul 1, 2011	37.60	37.60	32.00	33.60
1076	NASDAQ	OPHC	Thu, Jun 30, 2011	25.41	42.00	24.80	38.00
1075	NASDAQ	OPHC	Wed, Jun 29, 2011	25.24	29.95	25.20	25.60
1074	NASDAQ	OPHC	Tue, Jun 28, 2011	26.44	28.04	25.64	26.00
1073	NASDAQ	OPHC	Mon, Jun 27, 2011	28.00	28.00	28.00	28.00
1072	NASDAQ	OPHC	Fri, Jun 24, 2011	31.20	31.60	27.20	27.40
1071	NASDAQ	OPHC	Thu, Jun 23, 2011	29.60	29.60	26.80	28.80
1070	NASDAQ	OPHC	Wed, Jun 22, 2011	26.71	47.60	26.70	30.40
1069	NASDAQ	OPHC	Tue, Jun 21, 2011	26.78	26.78	25.60	25.60
1068	NASDAQ	OPHC	Mon, Jun 20, 2011	27.15	27.15	27.15	27.15
1067	NASDAQ	OPHC	Fri, Jun 17, 2011	28.00	28.40	20.80	26.09
1066	NASDAQ	OPHC	Thu, Jun 16, 2011	34.40	34.40	27.60	28.00
1065	NASDAQ	OPHC	Wed, Jun 15, 2011	40.80	41.20	34.02	34.02
1064	NASDAQ	OPHC	Tue, Jun 14, 2011	50.00	50.00	44.60	44.60
1063	NASDAQ	OPHC	Mon, Jun 13, 2011	50.00	50.00	49.20	49.20
1062	NASDAQ	OPHC	Fri, Jun 10, 2011	50.00	50.00	50.00	50.00
1061	NASDAQ	OPHC	Thu, Jun 9, 2011	56.00	56.00	52.80	52.80
1060	NASDAQ	OPHC	Wed, Jun 8, 2011	55.20	55.60	54.40	55.60
1059	NASDAQ	OPHC	Tue, Jun 7, 2011	56.40	56.40	56.40	56.40
1058	NASDAQ	OPHC	Mon, Jun 6, 2011	60.80	60.80	54.00	56.40
1057	NASDAQ	OPHC	Fri, Jun 3, 2011	72.00	72.00	64.80	68.34
1056	NASDAQ	OPHC	Thu, Jun 2, 2011	58.80	80.00	58.80	63.60
1055	NASDAQ	OPHC	Wed, Jun 1, 2011	69.20	69.20	68.40	68.40
1054	NASDAQ	OPHC	Thu, May 26, 2011	79.20	79.20	70.80	72.00
1053	NASDAQ	OPHC	Mon, May 23, 2011	72.00	80.00	72.00	80.00
1052	NASDAQ	OPHC	Fri, May 20, 2011	79.20	80.00	79.20	80.00
1051	NASDAQ	OPHC	Wed, May 18, 2011	83.20	83.20	78.20	80.80
1050	NASDAQ	OPHC	Mon, May 16, 2011	74.80	87.20	74.80	85.20
1049	NASDAQ	OPHC	Fri, May 13, 2011	82.40	82.40	78.00	78.00
1048	NASDAQ	OPHC	Thu, May 12, 2011	92.00	93.20	92.00	92.00
1047	NASDAQ	OPHC	Wed, May 11, 2011	84.00	84.08	84.00	84.08
1046	NASDAQ	OPHC	Mon, May 9, 2011	90.00	90.00	84.00	84.00
1045	NASDAQ	OPHC	Fri, May 6, 2011	80.40	90.00	80.40	89.60
1044	NASDAQ	OPHC	Thu, May 5, 2011	106.40	106.40	106.40	106.40
1043	NASDAQ	OPHC	Wed, May 4, 2011	89.20	90.00	88.64	89.04
1042	NASDAQ	OPHC	Tue, May 3, 2011	103.60	103.60	85.20	86.86
1041	NASDAQ	OPHC	Fri, Apr 29, 2011	96.00	96.00	87.20	88.00
1040	NASDAQ	OPHC	Thu, Apr 28, 2011	91.60	91.60	87.20	88.00
1039	NASDAQ	OPHC	Wed, Apr 27, 2011	85.60	95.60	84.42	95.32
1038	NASDAQ	OPHC	Tue, Apr 26, 2011	101.60	106.40	80.40	94.40
1037	NASDAQ	OPHC	Mon, Apr 25, 2011	97.60	106.40	90.00	98.20
1036	NASDAQ	OPHC	Thu, Apr 21, 2011	102.80	102.80	98.80	98.80
1035	NASDAQ	OPHC	Wed, Apr 20, 2011	93.04	106.80	90.00	94.80
1034	NASDAQ	OPHC	Tue, Apr 19, 2011	94.40	94.40	90.80	92.66
1033	NASDAQ	OPHC	Mon, Apr 18, 2011	120.40	121.60	80.80	98.00
1032	NASDAQ	OPHC	Fri, Apr 15, 2011	152.80	152.80	135.60	135.60
1031	NASDAQ	OPHC	Wed, Apr 13, 2011	133.60	175.60	132.00	159.20
1030	NASDAQ	OPHC	Tue, Apr 12, 2011	130.88	148.40	122.00	148.40
1029	NASDAQ	OPHC	Mon, Apr 11, 2011	130.00	160.30	127.60	155.60
1028	NASDAQ	OPHC	Fri, Apr 8, 2011	103.20	129.60	103.20	129.60
1027	NASDAQ	OPHC	Thu, Apr 7, 2011	114.40	124.80	114.40	124.80
1026	NASDAQ	OPHC	Wed, Apr 6, 2011	130.00	130.00	100.00	119.20
1025	NASDAQ	OPHC	Tue, Apr 5, 2011	95.60	185.60	79.60	109.60
1024	NASDAQ	OPHC	Mon, Apr 4, 2011	80.80	97.20	80.40	97.20
1023	NASDAQ	OPHC	Fri, Apr 1, 2011	90.00	90.00	84.00	84.00
1022	NASDAQ	OPHC	Thu, Mar 31, 2011	84.00	84.00	84.00	84.00
1021	NASDAQ	OPHC	Wed, Mar 30, 2011	80.80	82.00	80.40	81.20
1020	NASDAQ	OPHC	Mon, Mar 28, 2011	88.40	98.40	88.40	98.40
1019	NASDAQ	OPHC	Fri, Mar 25, 2011	88.40	98.80	88.40	98.80
1018	NASDAQ	OPHC	Thu, Mar 24, 2011	90.80	98.00	90.80	98.00
1017	NASDAQ	OPHC	Wed, Mar 23, 2011	98.40	99.96	90.80	99.96
1016	NASDAQ	OPHC	Tue, Mar 22, 2011	98.40	98.40	98.40	98.40
1015	NASDAQ	OPHC	Fri, Mar 18, 2011	100.80	100.80	100.80	100.80
1014	NASDAQ	OPHC	Thu, Mar 17, 2011	94.40	94.40	94.40	94.40
1013	NASDAQ	OPHC	Tue, Mar 15, 2011	96.00	106.40	95.60	106.00
1012	NASDAQ	OPHC	Mon, Mar 14, 2011	104.00	107.20	88.00	106.80
1011	NASDAQ	OPHC	Fri, Mar 11, 2011	110.80	111.20	110.80	111.20
1010	NASDAQ	OPHC	Thu, Mar 10, 2011	100.00	112.80	100.00	112.80
1009	NASDAQ	OPHC	Wed, Mar 9, 2011	112.00	117.60	96.00	117.60
1008	NASDAQ	OPHC	Tue, Mar 8, 2011	116.00	116.00	116.00	116.00
1007	NASDAQ	OPHC	Mon, Mar 7, 2011	96.40	96.40	96.40	96.40
1006	NASDAQ	OPHC	Fri, Mar 4, 2011	96.40	96.40	96.40	96.40
1005	NASDAQ	OPHC	Thu, Mar 3, 2011	96.00	96.40	91.60	91.60
1004	NASDAQ	OPHC	Wed, Mar 2, 2011	96.40	96.40	96.00	96.40
1003	NASDAQ	OPHC	Thu, Feb 24, 2011	97.20	103.44	96.80	97.20
1002	NASDAQ	OPHC	Wed, Feb 23, 2011	96.00	97.40	96.00	97.40
1001	NASDAQ	OPHC	Tue, Feb 22, 2011	109.15	109.15	96.00	96.00
1000	NASDAQ	OPHC	Wed, Feb 16, 2011	104.80	110.40	104.80	110.40
999	NASDAQ	OPHC	Tue, Feb 15, 2011	109.60	109.60	109.60	109.60
998	NASDAQ	OPHC	Mon, Feb 14, 2011	96.00	113.60	96.00	113.60
997	NASDAQ	OPHC	Fri, Feb 11, 2011	96.00	96.40	96.00	96.40
996	NASDAQ	OPHC	Wed, Feb 9, 2011	102.00	102.00	102.00	102.00
995	NASDAQ	OPHC	Mon, Feb 7, 2011	102.80	102.80	100.00	100.00
994	NASDAQ	OPHC	Fri, Feb 4, 2011	104.00	104.00	104.00	104.00
993	NASDAQ	OPHC	Thu, Feb 3, 2011	111.60	111.60	102.00	102.80
992	NASDAQ	OPHC	Wed, Feb 2, 2011	118.80	120.80	118.80	120.80
991	NASDAQ	OPHC	Tue, Feb 1, 2011	135.60	142.00	110.80	124.83
990	NASDAQ	OPHC	Mon, Jan 31, 2011	143.60	144.00	112.00	144.00
989	NASDAQ	OPHC	Fri, Jan 28, 2011	141.60	141.60	141.60	141.60
988	NASDAQ	OPHC	Wed, Jan 26, 2011	132.40	149.60	132.40	149.60
987	NASDAQ	OPHC	Tue, Jan 25, 2011	135.68	149.56	133.20	149.56
986	NASDAQ	OPHC	Mon, Jan 24, 2011	137.28	150.00	132.00	146.00
985	NASDAQ	OPHC	Fri, Jan 21, 2011	140.00	140.00	140.00	140.00
984	NASDAQ	OPHC	Thu, Jan 20, 2011	140.00	141.60	140.00	141.60
983	NASDAQ	OPHC	Wed, Jan 19, 2011	146.00	146.00	140.40	144.40
982	NASDAQ	OPHC	Tue, Jan 18, 2011	160.00	166.00	140.80	153.60
981	NASDAQ	OPHC	Fri, Jan 14, 2011	168.00	168.00	166.00	166.00
980	NASDAQ	OPHC	Wed, Jan 12, 2011	167.60	167.60	167.60	167.60
979	NASDAQ	OPHC	Tue, Jan 11, 2011	174.00	174.00	164.80	168.00
978	NASDAQ	OPHC	Mon, Jan 10, 2011	161.60	165.20	161.60	164.80
977	NASDAQ	OPHC	Fri, Jan 7, 2011	178.80	179.20	178.80	179.00
976	NASDAQ	OPHC	Thu, Jan 6, 2011	183.20	199.60	182.40	198.40
975	NASDAQ	OPHC	Wed, Jan 5, 2011	204.00	204.00	204.00	204.00
974	NASDAQ	OPHC	Tue, Jan 4, 2011	187.60	188.00	187.60	188.00
973	NASDAQ	OPHC	Fri, Dec 31, 2010	182.40	198.40	182.40	198.40
972	NASDAQ	OPHC	Thu, Dec 30, 2010	208.00	208.00	182.00	199.20
971	NASDAQ	OPHC	Wed, Dec 29, 2010	196.00	202.00	196.00	196.00
970	NASDAQ	OPHC	Tue, Dec 28, 2010	176.40	197.60	176.40	197.60
969	NASDAQ	OPHC	Mon, Dec 27, 2010	189.20	197.56	184.80	197.56
968	NASDAQ	OPHC	Thu, Dec 23, 2010	158.80	220.80	136.00	200.00
967	NASDAQ	OPHC	Wed, Dec 22, 2010	143.20	152.00	133.20	152.00
966	NASDAQ	OPHC	Tue, Dec 21, 2010	99.60	146.80	99.60	139.60
965	NASDAQ	OPHC	Mon, Dec 20, 2010	96.00	96.00	90.00	90.00
964	NASDAQ	OPHC	Thu, Dec 16, 2010	90.40	113.20	90.40	98.40
963	NASDAQ	OPHC	Wed, Dec 15, 2010	90.00	90.80	90.00	90.40
962	NASDAQ	OPHC	Tue, Dec 14, 2010	96.80	96.80	96.00	96.00
961	NASDAQ	OPHC	Mon, Dec 13, 2010	124.40	124.40	92.00	96.00
960	NASDAQ	OPHC	Fri, Dec 10, 2010	140.40	140.40	128.00	128.40
959	NASDAQ	OPHC	Thu, Dec 9, 2010	142.00	165.16	140.00	140.00
958	NASDAQ	OPHC	Wed, Dec 8, 2010	148.00	169.96	140.04	163.56
957	NASDAQ	OPHC	Tue, Dec 7, 2010	178.80	178.80	151.60	165.12
956	NASDAQ	OPHC	Mon, Dec 6, 2010	120.80	215.60	120.80	178.80
955	NASDAQ	OPHC	Thu, Nov 4, 2010	22.00	22.00	22.00	22.00
954	NASDAQ	OPHC	Wed, Oct 27, 2010	23.20	23.20	22.80	22.80
953	NASDAQ	OPHC	Tue, Oct 26, 2010	24.80	24.80	24.80	24.80
952	NASDAQ	OPHC	Mon, Oct 25, 2010	24.80	24.80	24.80	24.80
951	NASDAQ	OPHC	Thu, Oct 21, 2010	24.80	24.80	24.80	24.80
950	NASDAQ	OPHC	Mon, Oct 18, 2010	34.00	34.00	22.40	22.40
949	NASDAQ	OPHC	Thu, Oct 14, 2010	30.00	30.00	20.08	22.00
948	NASDAQ	OPHC	Tue, Oct 12, 2010	26.00	26.00	26.00	26.00
947	NASDAQ	OPHC	Mon, Oct 11, 2010	24.00	36.00	24.00	36.00
946	NASDAQ	OPHC	Fri, Oct 8, 2010	32.00	32.00	32.00	32.00
945	NASDAQ	OPHC	Thu, Oct 7, 2010	32.00	32.00	32.00	32.00
944	NASDAQ	OPHC	Mon, Oct 4, 2010	32.40	32.40	32.00	32.00
943	NASDAQ	OPHC	Fri, Oct 1, 2010	35.20	35.20	34.00	34.00
942	NASDAQ	OPHC	Wed, Sep 29, 2010	35.20	35.20	35.20	35.20
941	NASDAQ	OPHC	Mon, Sep 27, 2010	36.00	38.00	35.20	38.00
940	NASDAQ	OPHC	Fri, Sep 24, 2010	36.40	36.44	36.40	36.44
939	NASDAQ	OPHC	Thu, Sep 23, 2010	32.00	39.20	32.00	39.20
938	NASDAQ	OPHC	Wed, Sep 22, 2010	30.00	30.00	30.00	30.00
937	NASDAQ	OPHC	Tue, Sep 21, 2010	31.60	32.00	27.26	29.20
936	NASDAQ	OPHC	Mon, Sep 20, 2010	28.00	28.00	28.00	28.00
935	NASDAQ	OPHC	Fri, Sep 17, 2010	31.20	31.20	31.20	31.20
934	NASDAQ	OPHC	Wed, Sep 15, 2010	29.60	32.00	29.60	31.20
933	NASDAQ	OPHC	Tue, Sep 14, 2010	23.20	31.20	23.20	29.60
932	NASDAQ	OPHC	Mon, Sep 13, 2010	24.00	24.00	24.00	24.00
931	NASDAQ	OPHC	Tue, Sep 7, 2010	20.00	20.00	20.00	20.00
930	NASDAQ	OPHC	Fri, Sep 3, 2010	19.98	20.00	19.98	20.00
929	NASDAQ	OPHC	Thu, Sep 2, 2010	18.40	19.98	16.40	16.40
928	NASDAQ	OPHC	Thu, Aug 26, 2010	18.59	19.20	18.59	19.20
927	NASDAQ	OPHC	Wed, Aug 25, 2010	16.40	18.00	15.00	18.00
926	NASDAQ	OPHC	Mon, Aug 23, 2010	20.00	20.00	16.40	19.40
925	NASDAQ	OPHC	Wed, Aug 18, 2010	16.61	20.72	16.60	20.72
924	NASDAQ	OPHC	Tue, Aug 17, 2010	17.00	20.36	16.60	19.60
923	NASDAQ	OPHC	Wed, Aug 11, 2010	24.80	24.80	24.80	24.80
922	NASDAQ	OPHC	Tue, Aug 10, 2010	20.80	22.60	16.40	20.40
921	NASDAQ	OPHC	Mon, Aug 9, 2010	24.00	24.00	20.80	20.80
920	NASDAQ	OPHC	Fri, Aug 6, 2010	18.00	23.20	17.72	23.20
919	NASDAQ	OPHC	Thu, Aug 5, 2010	20.00	26.80	20.00	26.80
918	NASDAQ	OPHC	Wed, Aug 4, 2010	24.40	24.40	24.40	24.40
917	NASDAQ	OPHC	Tue, Aug 3, 2010	24.40	24.40	18.00	22.00
916	NASDAQ	OPHC	Fri, Jul 30, 2010	28.00	34.40	27.60	29.60
915	NASDAQ	OPHC	Thu, Jul 29, 2010	20.00	30.00	20.00	25.32
914	NASDAQ	OPHC	Wed, Jul 28, 2010	20.04	23.20	15.24	22.00
913	NASDAQ	OPHC	Tue, Jul 27, 2010	17.20	20.00	15.20	19.20
912	NASDAQ	OPHC	Mon, Jul 26, 2010	18.80	20.00	17.60	17.60
911	NASDAQ	OPHC	Fri, Jul 23, 2010	18.80	18.80	17.60	18.00
910	NASDAQ	OPHC	Thu, Jul 22, 2010	18.00	18.00	14.40	16.56
909	NASDAQ	OPHC	Wed, Jul 21, 2010	17.20	18.00	17.20	18.00
908	NASDAQ	OPHC	Tue, Jul 20, 2010	18.00	18.00	13.60	18.00
907	NASDAQ	OPHC	Mon, Jul 19, 2010	15.20	18.00	15.20	18.00
906	NASDAQ	OPHC	Fri, Jul 16, 2010	19.20	20.00	14.80	19.20
905	NASDAQ	OPHC	Thu, Jul 15, 2010	19.20	19.99	19.20	19.99
904	NASDAQ	OPHC	Wed, Jul 14, 2010	18.40	18.40	18.40	18.40
903	NASDAQ	OPHC	Tue, Jul 13, 2010	18.40	18.40	17.20	18.32
902	NASDAQ	OPHC	Mon, Jul 12, 2010	17.20	18.40	17.20	18.40
901	NASDAQ	OPHC	Fri, Jul 9, 2010	19.20	19.20	17.20	18.66
900	NASDAQ	OPHC	Thu, Jul 8, 2010	19.20	19.20	19.20	19.20
899	NASDAQ	OPHC	Wed, Jul 7, 2010	18.80	18.80	13.20	16.00
898	NASDAQ	OPHC	Tue, Jul 6, 2010	19.60	19.60	19.60	19.60
897	NASDAQ	OPHC	Fri, Jul 2, 2010	16.00	20.00	16.00	20.00
896	NASDAQ	OPHC	Wed, Jun 30, 2010	20.00	20.00	20.00	20.00
895	NASDAQ	OPHC	Tue, Jun 29, 2010	20.00	20.00	20.00	20.00
894	NASDAQ	OPHC	Mon, Jun 28, 2010	19.60	20.40	19.60	20.40
893	NASDAQ	OPHC	Fri, Jun 25, 2010	19.60	20.40	16.00	19.60
892	NASDAQ	OPHC	Thu, Jun 24, 2010	15.60	20.00	15.60	20.00
891	NASDAQ	OPHC	Wed, Jun 23, 2010	16.62	23.20	16.62	19.20
890	NASDAQ	OPHC	Tue, Jun 22, 2010	14.40	22.00	14.00	22.00
889	NASDAQ	OPHC	Mon, Jun 21, 2010	18.80	18.80	18.00	18.00
888	NASDAQ	OPHC	Fri, Jun 18, 2010	18.00	18.00	18.00	18.00
887	NASDAQ	OPHC	Thu, Jun 17, 2010	18.00	18.00	18.00	18.00
886	NASDAQ	OPHC	Wed, Jun 16, 2010	20.00	20.00	18.00	18.00
885	NASDAQ	OPHC	Tue, Jun 15, 2010	20.80	22.00	20.00	22.00
884	NASDAQ	OPHC	Mon, Jun 14, 2010	22.00	22.00	22.00	22.00
883	NASDAQ	OPHC	Fri, Jun 11, 2010	22.00	22.00	22.00	22.00
882	NASDAQ	OPHC	Thu, Jun 10, 2010	28.00	28.00	22.00	22.00
881	NASDAQ	OPHC	Wed, Jun 9, 2010	25.40	27.20	25.40	27.20
880	NASDAQ	OPHC	Tue, Jun 8, 2010	25.60	25.60	24.64	24.64
879	NASDAQ	OPHC	Mon, Jun 7, 2010	27.60	28.00	27.60	28.00
878	NASDAQ	OPHC	Fri, Jun 4, 2010	27.20	27.20	27.20	27.20
877	NASDAQ	OPHC	Thu, Jun 3, 2010	30.00	30.96	26.00	28.40
876	NASDAQ	OPHC	Tue, Jun 1, 2010	32.00	32.00	30.00	32.00
875	NASDAQ	OPHC	Fri, May 28, 2010	34.00	34.40	30.00	32.00
874	NASDAQ	OPHC	Thu, May 27, 2010	34.20	35.20	32.00	33.60
873	NASDAQ	OPHC	Wed, May 26, 2010	34.00	34.80	34.00	34.80
872	NASDAQ	OPHC	Tue, May 25, 2010	32.40	32.80	32.40	32.80
871	NASDAQ	OPHC	Mon, May 24, 2010	31.20	32.80	31.20	32.80
870	NASDAQ	OPHC	Fri, May 21, 2010	30.80	33.60	30.80	33.60
869	NASDAQ	OPHC	Thu, May 20, 2010	33.20	34.00	26.80	31.20
868	NASDAQ	OPHC	Wed, May 19, 2010	34.00	35.92	34.00	35.92
867	NASDAQ	OPHC	Tue, May 18, 2010	36.00	38.48	34.04	37.20
866	NASDAQ	OPHC	Mon, May 17, 2010	36.00	40.34	34.10	39.60
865	NASDAQ	OPHC	Fri, May 14, 2010	41.60	41.60	37.20	40.00
864	NASDAQ	OPHC	Thu, May 13, 2010	44.40	44.40	42.00	42.00
863	NASDAQ	OPHC	Wed, May 12, 2010	43.20	47.20	43.20	47.20
862	NASDAQ	OPHC	Tue, May 11, 2010	41.60	46.80	41.60	42.80
861	NASDAQ	OPHC	Mon, May 10, 2010	44.00	47.56	41.60	42.00
860	NASDAQ	OPHC	Fri, May 7, 2010	52.00	52.00	41.20	44.00
859	NASDAQ	OPHC	Thu, May 6, 2010	52.00	52.00	42.00	42.40
858	NASDAQ	OPHC	Wed, May 5, 2010	46.00	52.80	46.00	52.80
857	NASDAQ	OPHC	Tue, May 4, 2010	52.00	60.00	44.00	44.00
856	NASDAQ	OPHC	Mon, May 3, 2010	50.40	64.80	50.00	52.00
855	NASDAQ	OPHC	Fri, Apr 30, 2010	46.00	50.40	42.00	48.00
854	NASDAQ	OPHC	Thu, Apr 29, 2010	49.20	50.80	42.00	42.40
853	NASDAQ	OPHC	Wed, Apr 28, 2010	54.00	57.80	49.20	51.60
852	NASDAQ	OPHC	Tue, Apr 27, 2010	67.60	72.80	42.80	48.80
851	NASDAQ	OPHC	Mon, Apr 26, 2010	42.80	68.40	42.40	62.80
850	NASDAQ	OPHC	Fri, Apr 23, 2010	33.60	47.04	33.60	41.60
849	NASDAQ	OPHC	Thu, Apr 22, 2010	33.19	33.60	32.00	33.60
848	NASDAQ	OPHC	Wed, Apr 21, 2010	31.20	33.20	29.20	33.20
847	NASDAQ	OPHC	Mon, Apr 19, 2010	31.20	31.20	31.20	31.20
846	NASDAQ	OPHC	Fri, Apr 16, 2010	30.40	31.16	30.00	31.16
845	NASDAQ	OPHC	Thu, Apr 15, 2010	32.00	32.00	30.00	32.00
844	NASDAQ	OPHC	Mon, Apr 12, 2010	39.60	39.60	32.00	32.00
843	NASDAQ	OPHC	Fri, Apr 9, 2010	32.00	32.00	32.00	32.00
842	NASDAQ	OPHC	Thu, Apr 8, 2010	33.20	33.20	32.00	32.00
841	NASDAQ	OPHC	Wed, Apr 7, 2010	32.04	32.96	32.00	32.96
840	NASDAQ	OPHC	Tue, Apr 6, 2010	32.40	36.00	32.00	36.00
839	NASDAQ	OPHC	Mon, Apr 5, 2010	36.56	36.56	36.56	36.56
838	NASDAQ	OPHC	Thu, Apr 1, 2010	32.80	38.00	32.80	36.56
837	NASDAQ	OPHC	Tue, Mar 30, 2010	37.20	37.20	34.40	34.52
836	NASDAQ	OPHC	Mon, Mar 29, 2010	34.00	37.60	33.60	35.50
835	NASDAQ	OPHC	Fri, Mar 26, 2010	35.21	35.24	33.60	33.60
834	NASDAQ	OPHC	Thu, Mar 25, 2010	38.00	38.00	37.80	37.80
833	NASDAQ	OPHC	Wed, Mar 24, 2010	38.00	38.00	38.00	38.00
832	NASDAQ	OPHC	Tue, Mar 23, 2010	40.40	40.40	36.00	39.20
831	NASDAQ	OPHC	Fri, Mar 19, 2010	40.00	40.80	35.60	38.80
830	NASDAQ	OPHC	Thu, Mar 18, 2010	43.20	44.00	40.00	43.20
829	NASDAQ	OPHC	Wed, Mar 17, 2010	44.80	46.40	44.80	46.40
828	NASDAQ	OPHC	Tue, Mar 16, 2010	45.60	48.00	44.80	44.80
827	NASDAQ	OPHC	Mon, Mar 15, 2010	46.56	46.56	46.56	46.56
826	NASDAQ	OPHC	Mon, Mar 8, 2010	44.60	45.20	44.60	45.20
825	NASDAQ	OPHC	Tue, Mar 2, 2010	43.60	55.60	43.60	45.40
824	NASDAQ	OPHC	Mon, Mar 1, 2010	47.60	48.00	47.60	48.00
823	NASDAQ	OPHC	Thu, Feb 25, 2010	44.00	44.00	44.00	44.00
822	NASDAQ	OPHC	Wed, Feb 24, 2010	44.40	48.00	44.40	48.00
821	NASDAQ	OPHC	Tue, Feb 23, 2010	50.40	50.40	47.60	50.00
820	NASDAQ	OPHC	Mon, Feb 22, 2010	46.00	46.00	44.00	44.40
819	NASDAQ	OPHC	Fri, Feb 19, 2010	46.80	46.80	42.00	42.00
818	NASDAQ	OPHC	Wed, Feb 17, 2010	50.80	51.20	48.00	48.00
817	NASDAQ	OPHC	Tue, Feb 16, 2010	53.20	53.20	46.80	51.20
816	NASDAQ	OPHC	Thu, Feb 11, 2010	46.40	46.40	46.40	46.40
815	NASDAQ	OPHC	Wed, Feb 10, 2010	43.20	43.20	43.20	43.20
814	NASDAQ	OPHC	Tue, Feb 9, 2010	50.40	50.80	50.40	50.80
813	NASDAQ	OPHC	Fri, Feb 5, 2010	52.40	52.40	50.00	50.00
812	NASDAQ	OPHC	Thu, Feb 4, 2010	56.00	56.00	48.40	50.00
811	NASDAQ	OPHC	Wed, Feb 3, 2010	54.00	54.80	44.00	46.40
810	NASDAQ	OPHC	Tue, Feb 2, 2010	58.40	64.40	58.40	64.40
809	NASDAQ	OPHC	Mon, Feb 1, 2010	64.80	64.80	64.80	64.80
808	NASDAQ	OPHC	Tue, Jan 26, 2010	54.00	68.73	54.00	64.80
807	NASDAQ	OPHC	Fri, Jan 22, 2010	64.80	65.60	64.80	65.60
806	NASDAQ	OPHC	Thu, Jan 21, 2010	63.20	64.80	63.20	64.80
805	NASDAQ	OPHC	Wed, Jan 20, 2010	58.40	65.60	56.00	65.20
804	NASDAQ	OPHC	Tue, Jan 19, 2010	53.60	54.00	52.00	54.00
803	NASDAQ	OPHC	Fri, Jan 15, 2010	58.60	58.60	54.00	54.00
802	NASDAQ	OPHC	Wed, Jan 13, 2010	59.60	59.60	53.20	53.20
801	NASDAQ	OPHC	Tue, Jan 12, 2010	54.00	60.00	54.00	54.00
800	NASDAQ	OPHC	Mon, Jan 11, 2010	60.00	60.00	57.52	57.52
799	NASDAQ	OPHC	Fri, Jan 8, 2010	67.00	67.00	60.80	63.40
798	NASDAQ	OPHC	Thu, Jan 7, 2010	66.20	66.40	66.00	66.00
797	NASDAQ	OPHC	Wed, Jan 6, 2010	73.60	74.00	66.40	66.40
796	NASDAQ	OPHC	Tue, Jan 5, 2010	70.80	71.60	69.60	71.20
795	NASDAQ	OPHC	Mon, Jan 4, 2010	106.80	110.00	66.00	73.20
794	NASDAQ	OPHC	Thu, Dec 31, 2009	75.20	86.74	74.80	86.74
793	NASDAQ	OPHC	Wed, Dec 30, 2009	89.60	89.60	68.06	68.06
792	NASDAQ	OPHC	Mon, Dec 28, 2009	90.00	90.00	68.00	83.60
791	NASDAQ	OPHC	Thu, Dec 24, 2009	66.00	66.00	66.00	85.20
790	NASDAQ	OPHC	Wed, Dec 23, 2009	68.00	68.40	68.00	68.40
789	NASDAQ	OPHC	Mon, Dec 21, 2009	68.00	68.00	68.00	68.00
788	NASDAQ	OPHC	Fri, Dec 18, 2009	66.00	68.06	66.00	68.06
787	NASDAQ	OPHC	Thu, Dec 17, 2009	66.00	66.00	66.00	66.00
786	NASDAQ	OPHC	Wed, Dec 16, 2009	64.00	64.00	64.00	64.00
785	NASDAQ	OPHC	Tue, Dec 15, 2009	68.80	68.80	64.00	64.00
784	NASDAQ	OPHC	Fri, Dec 11, 2009	64.00	72.80	64.00	72.80
783	NASDAQ	OPHC	Thu, Dec 10, 2009	64.00	64.00	64.00	64.00
782	NASDAQ	OPHC	Wed, Dec 9, 2009	70.00	70.00	70.00	70.00
781	NASDAQ	OPHC	Tue, Dec 8, 2009	65.68	65.68	64.40	64.80
780	NASDAQ	OPHC	Mon, Dec 7, 2009	67.60	70.00	67.60	68.00
779	NASDAQ	OPHC	Fri, Dec 4, 2009	60.40	69.20	60.00	64.40
778	NASDAQ	OPHC	Thu, Dec 3, 2009	62.00	62.00	50.00	54.80
777	NASDAQ	OPHC	Wed, Dec 2, 2009	86.00	86.00	85.20	85.20
776	NASDAQ	OPHC	Tue, Dec 1, 2009	87.20	87.20	76.00	76.00
775	NASDAQ	OPHC	Wed, Nov 25, 2009	96.40	104.00	96.40	104.00
774	NASDAQ	OPHC	Tue, Nov 24, 2009	98.40	104.00	98.40	99.93
773	NASDAQ	OPHC	Fri, Nov 20, 2009	83.60	83.60	82.00	82.00
772	NASDAQ	OPHC	Tue, Nov 10, 2009	95.60	96.00	95.60	96.00
771	NASDAQ	OPHC	Thu, Nov 5, 2009	88.40	88.40	88.00	88.00
770	NASDAQ	OPHC	Wed, Nov 4, 2009	88.00	88.00	88.00	88.00
769	NASDAQ	OPHC	Tue, Nov 3, 2009	105.60	106.00	81.60	88.00
768	NASDAQ	OPHC	Mon, Nov 2, 2009	110.80	111.20	106.00	106.00
767	NASDAQ	OPHC	Fri, Oct 30, 2009	110.00	110.00	106.00	107.40
766	NASDAQ	OPHC	Wed, Oct 28, 2009	106.60	116.20	106.00	116.20
765	NASDAQ	OPHC	Fri, Oct 16, 2009	126.00	126.00	126.00	126.00
764	NASDAQ	OPHC	Thu, Oct 15, 2009	126.00	126.00	126.00	126.00
763	NASDAQ	OPHC	Wed, Oct 14, 2009	123.60	124.00	123.60	124.00
762	NASDAQ	OPHC	Fri, Oct 2, 2009	124.00	124.00	123.60	123.60
761	NASDAQ	OPHC	Thu, Oct 1, 2009	120.40	124.00	120.00	124.00
760	NASDAQ	OPHC	Wed, Sep 30, 2009	124.00	124.00	124.00	124.00
759	NASDAQ	OPHC	Tue, Sep 29, 2009	127.60	127.60	127.60	127.60
758	NASDAQ	OPHC	Fri, Sep 18, 2009	130.00	130.00	130.00	130.00
757	NASDAQ	OPHC	Thu, Sep 17, 2009	108.00	108.00	108.00	130.00
756	NASDAQ	OPHC	Fri, Sep 11, 2009	120.00	120.00	116.00	120.00
755	NASDAQ	OPHC	Tue, Sep 8, 2009	124.00	124.00	124.00	124.00
754	NASDAQ	OPHC	Fri, Sep 4, 2009	140.00	140.00	140.00	140.00
753	NASDAQ	OPHC	Thu, Aug 20, 2009	146.40	146.40	133.00	140.00
752	NASDAQ	OPHC	Wed, Aug 19, 2009	140.00	140.00	140.00	140.00
751	NASDAQ	OPHC	Mon, Aug 17, 2009	140.40	140.40	140.00	140.06
750	NASDAQ	OPHC	Fri, Aug 14, 2009	150.00	150.00	140.40	140.40
749	NASDAQ	OPHC	Wed, Aug 12, 2009	152.00	152.00	149.60	150.00
748	NASDAQ	OPHC	Thu, Aug 6, 2009	160.00	160.00	160.00	160.00
747	NASDAQ	OPHC	Tue, Aug 4, 2009	160.00	160.00	156.00	160.00
746	NASDAQ	OPHC	Wed, Jul 29, 2009	156.00	156.00	156.00	156.00
745	NASDAQ	OPHC	Mon, Jul 20, 2009	156.00	156.00	156.00	156.00
744	NASDAQ	OPHC	Fri, Jul 17, 2009	142.80	159.20	142.80	156.00
743	NASDAQ	OPHC	Wed, Jul 15, 2009	196.00	196.40	142.80	168.80
742	NASDAQ	OPHC	Mon, Jul 13, 2009	194.40	196.00	194.00	196.00
741	NASDAQ	OPHC	Fri, Jul 10, 2009	196.00	196.00	196.00	196.00
740	NASDAQ	OPHC	Thu, Jul 9, 2009	174.00	200.00	172.40	197.20
739	NASDAQ	OPHC	Tue, Jul 7, 2009	190.00	190.00	174.00	174.00
738	NASDAQ	OPHC	Tue, Jun 30, 2009	180.00	180.00	180.00	180.00
737	NASDAQ	OPHC	Fri, Jun 26, 2009	168.00	168.00	166.00	166.00
736	NASDAQ	OPHC	Thu, Jun 25, 2009	168.00	168.00	168.00	168.00
735	NASDAQ	OPHC	Tue, Jun 23, 2009	170.00	170.00	170.00	170.00
734	NASDAQ	OPHC	Tue, Jun 16, 2009	200.00	200.00	142.80	180.00
733	NASDAQ	OPHC	Mon, Jun 15, 2009	166.40	166.40	166.40	166.40
732	NASDAQ	OPHC	Thu, Jun 11, 2009	200.00	200.00	200.00	200.00
731	NASDAQ	OPHC	Wed, Jun 10, 2009	239.60	239.60	239.60	239.60
730	NASDAQ	OPHC	Tue, Jun 9, 2009	160.00	160.00	160.00	199.60
729	NASDAQ	OPHC	Fri, Jun 5, 2009	150.00	150.00	150.00	150.00
728	NASDAQ	OPHC	Tue, Jun 2, 2009	160.00	170.00	160.00	170.00
727	NASDAQ	OPHC	Fri, May 29, 2009	144.00	160.00	144.00	160.00
726	NASDAQ	OPHC	Thu, May 28, 2009	140.20	142.00	140.20	142.00
725	NASDAQ	OPHC	Wed, May 27, 2009	140.90	140.90	140.90	140.90
724	NASDAQ	OPHC	Thu, May 7, 2009	170.00	170.00	152.88	152.88
723	NASDAQ	OPHC	Mon, Apr 27, 2009	169.20	170.00	169.20	170.00
722	NASDAQ	OPHC	Mon, Apr 20, 2009	161.20	161.20	149.20	149.20
721	NASDAQ	OPHC	Tue, Apr 14, 2009	118.80	118.80	118.80	169.60
720	NASDAQ	OPHC	Thu, Apr 2, 2009	163.20	163.20	163.20	163.20
719	NASDAQ	OPHC	Thu, Mar 26, 2009	168.65	170.00	168.65	169.20
718	NASDAQ	OPHC	Wed, Mar 18, 2009	152.40	169.60	152.40	169.60
717	NASDAQ	OPHC	Tue, Mar 17, 2009	144.40	160.00	144.00	160.00
716	NASDAQ	OPHC	Tue, Mar 3, 2009	167.20	167.20	167.20	167.20
715	NASDAQ	OPHC	Mon, Mar 2, 2009	150.00	150.00	150.00	150.00
714	NASDAQ	OPHC	Wed, Feb 25, 2009	160.40	180.00	140.00	179.60
713	NASDAQ	OPHC	Fri, Feb 20, 2009	160.90	160.90	160.90	160.90
712	NASDAQ	OPHC	Thu, Feb 12, 2009	176.00	176.00	176.00	176.00
711	NASDAQ	OPHC	Wed, Feb 11, 2009	156.80	156.80	138.80	140.00
710	NASDAQ	OPHC	Mon, Feb 9, 2009	176.00	176.00	172.00	172.00
709	NASDAQ	OPHC	Fri, Feb 6, 2009	127.20	196.00	127.20	196.00
708	NASDAQ	OPHC	Wed, Jan 21, 2009	157.60	157.60	156.00	156.40
707	NASDAQ	OPHC	Tue, Jan 20, 2009	180.00	180.40	180.00	180.40
706	NASDAQ	OPHC	Thu, Jan 15, 2009	191.20	191.20	186.40	186.40
705	NASDAQ	OPHC	Tue, Jan 13, 2009	191.60	191.60	180.00	180.00
704	NASDAQ	OPHC	Fri, Jan 9, 2009	175.80	224.00	156.00	180.00
703	NASDAQ	OPHC	Wed, Jan 7, 2009	154.80	178.40	140.00	178.40
702	NASDAQ	OPHC	Fri, Jan 2, 2009	170.80	171.20	170.80	171.20
701	NASDAQ	OPHC	Tue, Dec 30, 2008	188.40	200.00	123.20	200.00
700	NASDAQ	OPHC	Tue, Dec 23, 2008	182.80	182.80	182.80	182.80
699	NASDAQ	OPHC	Mon, Dec 22, 2008	223.60	223.60	223.60	223.60
698	NASDAQ	OPHC	Fri, Dec 19, 2008	158.40	223.60	150.00	223.60
697	NASDAQ	OPHC	Thu, Dec 18, 2008	180.00	180.00	173.60	173.60
696	NASDAQ	OPHC	Tue, Dec 16, 2008	150.00	196.00	150.00	196.00
695	NASDAQ	OPHC	Wed, Dec 3, 2008	160.80	190.00	159.60	190.00
694	NASDAQ	OPHC	Wed, Nov 26, 2008	196.00	196.00	194.80	194.80
693	NASDAQ	OPHC	Tue, Nov 25, 2008	164.00	164.00	164.00	164.00
692	NASDAQ	OPHC	Fri, Nov 21, 2008	158.00	164.00	150.00	164.00
691	NASDAQ	OPHC	Thu, Nov 20, 2008	168.00	175.20	164.00	164.00
690	NASDAQ	OPHC	Tue, Nov 18, 2008	188.00	188.00	188.00	188.00
689	NASDAQ	OPHC	Mon, Nov 17, 2008	158.80	158.80	158.44	158.44
688	NASDAQ	OPHC	Wed, Nov 12, 2008	184.40	198.00	172.00	198.00
687	NASDAQ	OPHC	Tue, Nov 11, 2008	158.40	158.40	156.00	156.80
686	NASDAQ	OPHC	Mon, Nov 10, 2008	162.00	162.00	156.00	158.00
685	NASDAQ	OPHC	Fri, Nov 7, 2008	160.00	164.00	160.00	160.00
684	NASDAQ	OPHC	Thu, Nov 6, 2008	169.20	169.20	162.00	162.00
683	NASDAQ	OPHC	Wed, Nov 5, 2008	168.00	171.60	166.00	166.00
682	NASDAQ	OPHC	Tue, Nov 4, 2008	176.00	176.00	160.00	164.40
681	NASDAQ	OPHC	Mon, Nov 3, 2008	173.60	200.00	158.00	159.60
680	NASDAQ	OPHC	Fri, Oct 31, 2008	201.20	213.60	174.00	206.00
679	NASDAQ	OPHC	Thu, Oct 30, 2008	204.00	204.00	204.00	204.00
678	NASDAQ	OPHC	Wed, Oct 29, 2008	195.20	205.20	195.20	205.20
677	NASDAQ	OPHC	Tue, Oct 28, 2008	211.60	211.60	211.60	211.60
676	NASDAQ	OPHC	Mon, Oct 27, 2008	174.00	224.00	174.00	207.60
675	NASDAQ	OPHC	Fri, Oct 24, 2008	172.00	209.20	172.00	209.20
674	NASDAQ	OPHC	Thu, Oct 23, 2008	184.00	206.80	184.00	206.80
673	NASDAQ	OPHC	Wed, Oct 22, 2008	200.00	212.00	155.36	208.80
672	NASDAQ	OPHC	Tue, Oct 21, 2008	182.40	182.40	180.00	212.00
671	NASDAQ	OPHC	Mon, Oct 20, 2008	222.00	222.00	218.00	218.00
670	NASDAQ	OPHC	Fri, Oct 17, 2008	215.60	215.60	215.60	215.60
669	NASDAQ	OPHC	Thu, Oct 16, 2008	202.00	218.00	180.80	218.00
668	NASDAQ	OPHC	Wed, Oct 15, 2008	224.40	224.40	224.40	224.40
667	NASDAQ	OPHC	Tue, Oct 14, 2008	222.80	223.60	222.80	223.60
666	NASDAQ	OPHC	Fri, Oct 10, 2008	226.00	226.00	226.00	226.00
665	NASDAQ	OPHC	Thu, Oct 9, 2008	220.00	226.00	220.00	226.00
664	NASDAQ	OPHC	Wed, Oct 8, 2008	230.00	230.00	230.00	230.00
663	NASDAQ	OPHC	Tue, Oct 7, 2008	200.80	232.00	200.80	232.00
662	NASDAQ	OPHC	Mon, Oct 6, 2008	236.00	236.00	224.00	224.00
661	NASDAQ	OPHC	Fri, Oct 3, 2008	232.00	232.00	232.00	232.00
660	NASDAQ	OPHC	Thu, Oct 2, 2008	210.40	233.20	210.40	233.20
659	NASDAQ	OPHC	Wed, Oct 1, 2008	216.00	240.00	216.00	240.00
658	NASDAQ	OPHC	Tue, Sep 30, 2008	221.60	221.60	153.60	215.60
657	NASDAQ	OPHC	Mon, Sep 29, 2008	248.00	248.00	248.00	248.00
656	NASDAQ	OPHC	Fri, Sep 26, 2008	252.00	252.00	252.00	252.00
655	NASDAQ	OPHC	Thu, Sep 25, 2008	220.00	220.00	219.60	256.00
654	NASDAQ	OPHC	Wed, Sep 24, 2008	220.00	220.20	220.00	220.00
653	NASDAQ	OPHC	Tue, Sep 23, 2008	220.40	260.00	212.00	250.00
652	NASDAQ	OPHC	Mon, Sep 22, 2008	240.00	240.00	240.00	240.00
651	NASDAQ	OPHC	Fri, Sep 19, 2008	238.80	318.00	230.00	230.00
650	NASDAQ	OPHC	Thu, Sep 18, 2008	237.92	237.92	237.92	237.92
649	NASDAQ	OPHC	Wed, Sep 17, 2008	270.80	270.80	240.40	240.40
648	NASDAQ	OPHC	Tue, Sep 16, 2008	264.00	264.00	222.00	263.20
647	NASDAQ	OPHC	Mon, Sep 15, 2008	245.20	245.20	240.00	240.00
646	NASDAQ	OPHC	Wed, Sep 3, 2008	259.60	260.00	259.60	260.00
645	NASDAQ	OPHC	Thu, Aug 28, 2008	256.00	256.00	256.00	256.00
644	NASDAQ	OPHC	Tue, Aug 26, 2008	245.20	245.20	244.00	244.00
643	NASDAQ	OPHC	Mon, Aug 25, 2008	245.20	245.20	245.20	245.20
642	NASDAQ	OPHC	Fri, Aug 8, 2008	244.00	300.00	244.00	300.00
641	NASDAQ	OPHC	Thu, Aug 7, 2008	260.00	260.00	260.00	260.00
640	NASDAQ	OPHC	Tue, Aug 5, 2008	260.00	260.00	260.00	260.00
639	NASDAQ	OPHC	Fri, Aug 1, 2008	278.80	278.80	269.60	271.60
638	NASDAQ	OPHC	Thu, Jul 31, 2008	262.00	284.40	262.00	284.40
637	NASDAQ	OPHC	Tue, Jul 29, 2008	299.60	299.60	299.60	299.60
636	NASDAQ	OPHC	Mon, Jul 28, 2008	241.20	241.20	241.20	241.20
635	NASDAQ	OPHC	Fri, Jul 25, 2008	298.00	298.00	298.00	298.00
634	NASDAQ	OPHC	Mon, Jul 21, 2008	294.40	294.40	294.40	294.40
633	NASDAQ	OPHC	Fri, Jul 18, 2008	240.00	240.00	240.00	240.00
632	NASDAQ	OPHC	Mon, Jul 14, 2008	260.00	260.00	256.80	316.80
631	NASDAQ	OPHC	Fri, Jul 11, 2008	260.40	278.40	256.80	278.40
630	NASDAQ	OPHC	Thu, Jul 10, 2008	280.00	299.04	280.00	280.00
629	NASDAQ	OPHC	Fri, Jun 27, 2008	296.40	320.40	294.40	320.40
628	NASDAQ	OPHC	Thu, Jun 26, 2008	322.80	346.00	300.00	320.00
627	NASDAQ	OPHC	Wed, Jun 25, 2008	324.00	334.40	308.80	322.80
626	NASDAQ	OPHC	Tue, Jun 17, 2008	340.00	340.00	340.00	340.00
625	NASDAQ	OPHC	Mon, Jun 9, 2008	340.00	340.96	340.00	340.96
624	NASDAQ	OPHC	Wed, Jun 4, 2008	340.00	340.00	340.00	340.00
623	NASDAQ	OPHC	Mon, Jun 2, 2008	340.00	340.40	340.00	340.00
622	NASDAQ	OPHC	Fri, May 23, 2008	340.00	340.00	320.00	320.00
621	NASDAQ	OPHC	Thu, May 22, 2008	320.00	321.40	320.00	321.40
620	NASDAQ	OPHC	Thu, May 8, 2008	324.00	324.00	324.00	324.00
619	NASDAQ	OPHC	Wed, May 7, 2008	324.40	324.40	324.40	324.40
618	NASDAQ	OPHC	Mon, May 5, 2008	368.00	378.00	336.40	340.00
617	NASDAQ	OPHC	Fri, May 2, 2008	350.00	352.00	350.00	352.00
616	NASDAQ	OPHC	Thu, May 1, 2008	304.00	339.60	304.00	339.60
615	NASDAQ	OPHC	Wed, Apr 30, 2008	280.40	316.00	270.00	309.60
614	NASDAQ	OPHC	Fri, Apr 25, 2008	334.00	347.60	318.40	336.40
613	NASDAQ	OPHC	Thu, Apr 24, 2008	292.80	319.20	286.00	318.00
612	NASDAQ	OPHC	Wed, Apr 23, 2008	319.60	319.60	270.00	278.80
611	NASDAQ	OPHC	Mon, Apr 21, 2008	338.00	338.00	310.40	320.00
610	NASDAQ	OPHC	Thu, Apr 17, 2008	348.60	348.60	348.60	348.60
609	NASDAQ	OPHC	Mon, Apr 7, 2008	321.20	321.20	321.20	321.20
608	NASDAQ	OPHC	Tue, Apr 1, 2008	340.00	340.00	321.20	324.20
607	NASDAQ	OPHC	Thu, Mar 27, 2008	360.00	360.00	360.00	360.00
606	NASDAQ	OPHC	Thu, Mar 20, 2008	330.00	330.00	324.80	328.40
605	NASDAQ	OPHC	Fri, Mar 14, 2008	360.00	360.00	360.00	360.00
604	NASDAQ	OPHC	Tue, Mar 11, 2008	331.20	331.20	330.00	330.00
603	NASDAQ	OPHC	Mon, Mar 3, 2008	330.00	360.00	330.00	360.00
602	NASDAQ	OPHC	Fri, Feb 29, 2008	357.60	358.40	332.00	332.00
601	NASDAQ	OPHC	Mon, Feb 25, 2008	340.00	340.00	340.00	340.00
600	NASDAQ	OPHC	Thu, Feb 21, 2008	340.00	340.00	340.00	340.00
599	NASDAQ	OPHC	Thu, Jan 31, 2008	354.80	355.60	332.00	355.60
598	NASDAQ	OPHC	Mon, Jan 28, 2008	326.80	352.00	326.80	352.00
597	NASDAQ	OPHC	Fri, Jan 25, 2008	360.00	360.00	360.00	360.00
596	NASDAQ	OPHC	Thu, Jan 24, 2008	378.00	388.40	320.00	368.00
595	NASDAQ	OPHC	Wed, Jan 23, 2008	357.20	360.00	352.80	360.00
594	NASDAQ	OPHC	Tue, Jan 22, 2008	360.00	360.00	320.00	320.00
593	NASDAQ	OPHC	Fri, Jan 18, 2008	355.60	360.00	280.00	360.00
592	NASDAQ	OPHC	Wed, Jan 16, 2008	262.00	262.00	262.00	262.00
591	NASDAQ	OPHC	Tue, Jan 15, 2008	282.00	282.00	282.00	282.00
590	NASDAQ	OPHC	Mon, Jan 14, 2008	286.00	286.00	261.20	278.80
589	NASDAQ	OPHC	Fri, Jan 11, 2008	290.00	292.40	290.00	292.40
588	NASDAQ	OPHC	Wed, Jan 9, 2008	280.00	282.00	270.00	282.00
587	NASDAQ	OPHC	Tue, Jan 8, 2008	244.00	289.20	240.00	273.20
586	NASDAQ	OPHC	Mon, Jan 7, 2008	299.20	299.20	240.00	240.00
585	NASDAQ	OPHC	Fri, Jan 4, 2008	280.40	289.20	206.40	289.20
584	NASDAQ	OPHC	Thu, Jan 3, 2008	290.00	290.00	288.00	290.00
583	NASDAQ	OPHC	Mon, Dec 31, 2007	310.00	320.00	310.00	320.00
582	NASDAQ	OPHC	Fri, Dec 28, 2007	280.40	280.40	260.80	280.00
581	NASDAQ	OPHC	Thu, Dec 27, 2007	302.00	302.00	302.00	302.00
580	NASDAQ	OPHC	Thu, Dec 20, 2007	292.00	295.60	260.40	290.80
579	NASDAQ	OPHC	Wed, Dec 19, 2007	282.00	292.00	282.00	292.00
578	NASDAQ	OPHC	Tue, Dec 18, 2007	300.00	300.00	300.00	300.00
577	NASDAQ	OPHC	Thu, Dec 13, 2007	316.00	316.40	300.00	310.00
576	NASDAQ	OPHC	Tue, Dec 4, 2007	316.80	316.80	316.40	316.40
575	NASDAQ	OPHC	Mon, Dec 3, 2007	339.60	340.00	339.20	340.00
574	NASDAQ	OPHC	Fri, Nov 30, 2007	308.00	338.80	308.00	338.80
573	NASDAQ	OPHC	Mon, Nov 26, 2007	330.00	330.00	306.80	306.80
572	NASDAQ	OPHC	Wed, Nov 21, 2007	330.00	330.00	330.00	330.00
571	NASDAQ	OPHC	Wed, Nov 14, 2007	330.00	330.00	330.00	330.00
570	NASDAQ	OPHC	Tue, Nov 13, 2007	330.00	330.00	330.00	330.00
569	NASDAQ	OPHC	Fri, Nov 2, 2007	330.00	330.00	330.00	330.00
568	NASDAQ	OPHC	Thu, Nov 1, 2007	330.00	332.00	330.00	332.00
567	NASDAQ	OPHC	Thu, Oct 25, 2007	330.00	330.00	328.40	330.00
566	NASDAQ	OPHC	Tue, Oct 23, 2007	331.28	331.28	331.28	331.28
565	NASDAQ	OPHC	Fri, Oct 12, 2007	348.00	348.00	332.00	332.00
564	NASDAQ	OPHC	Thu, Oct 11, 2007	347.60	360.00	347.60	358.80
563	NASDAQ	OPHC	Wed, Oct 10, 2007	340.00	340.00	328.40	328.40
562	NASDAQ	OPHC	Mon, Oct 8, 2007	336.00	336.00	330.00	330.00
561	NASDAQ	OPHC	Wed, Oct 3, 2007	330.00	330.00	320.40	320.40
560	NASDAQ	OPHC	Tue, Oct 2, 2007	340.50	340.50	340.50	340.50
559	NASDAQ	OPHC	Mon, Oct 1, 2007	328.40	328.40	328.40	328.40
558	NASDAQ	OPHC	Mon, Sep 24, 2007	328.40	332.40	328.40	328.40
557	NASDAQ	OPHC	Wed, Sep 19, 2007	336.00	336.00	328.40	328.40
556	NASDAQ	OPHC	Fri, Sep 7, 2007	354.40	354.40	354.40	354.40
555	NASDAQ	OPHC	Fri, Aug 31, 2007	354.00	354.00	354.00	354.00
554	NASDAQ	OPHC	Thu, Aug 30, 2007	360.00	360.00	360.00	360.00
553	NASDAQ	OPHC	Tue, Aug 28, 2007	330.40	330.40	330.40	330.40
552	NASDAQ	OPHC	Mon, Aug 27, 2007	360.00	360.00	360.00	360.00
551	NASDAQ	OPHC	Thu, Aug 23, 2007	329.60	359.60	329.60	359.60
550	NASDAQ	OPHC	Wed, Aug 22, 2007	326.00	328.00	326.00	328.00
549	NASDAQ	OPHC	Fri, Aug 17, 2007	320.00	320.00	320.00	320.00
548	NASDAQ	OPHC	Tue, Aug 14, 2007	313.60	313.60	312.00	312.00
547	NASDAQ	OPHC	Fri, Aug 10, 2007	312.00	312.00	312.00	312.00
546	NASDAQ	OPHC	Wed, Aug 8, 2007	312.00	312.00	312.00	312.00
545	NASDAQ	OPHC	Tue, Aug 7, 2007	320.00	320.00	255.60	306.80
544	NASDAQ	OPHC	Mon, Aug 6, 2007	324.40	336.80	324.40	335.20
543	NASDAQ	OPHC	Tue, Jul 31, 2007	328.40	338.00	325.20	337.20
542	NASDAQ	OPHC	Mon, Jul 30, 2007	350.00	359.60	323.20	326.40
541	NASDAQ	OPHC	Fri, Jul 27, 2007	348.00	353.20	348.00	351.36
540	NASDAQ	OPHC	Thu, Jul 26, 2007	346.80	352.96	346.80	352.96
539	NASDAQ	OPHC	Wed, Jul 25, 2007	372.00	378.40	344.80	350.80
538	NASDAQ	OPHC	Mon, Jul 23, 2007	396.80	396.80	396.80	396.80
537	NASDAQ	OPHC	Fri, Jul 20, 2007	346.40	358.80	344.80	358.80
536	NASDAQ	OPHC	Thu, Jul 19, 2007	340.00	369.60	325.60	358.80
535	NASDAQ	OPHC	Wed, Jul 18, 2007	370.00	370.00	340.00	340.00
534	NASDAQ	OPHC	Tue, Jul 17, 2007	399.60	399.60	376.00	376.00
533	NASDAQ	OPHC	Fri, Jul 13, 2007	399.60	399.60	399.60	399.60
532	NASDAQ	OPHC	Thu, Jul 12, 2007	376.00	379.84	376.00	376.00
531	NASDAQ	OPHC	Tue, Jul 10, 2007	377.52	377.52	377.52	377.52
530	NASDAQ	OPHC	Mon, Jul 9, 2007	383.60	383.60	383.60	383.60
529	NASDAQ	OPHC	Fri, Jul 6, 2007	390.40	391.60	390.40	391.60
528	NASDAQ	OPHC	Thu, Jul 5, 2007	397.20	398.00	389.60	392.40
527	NASDAQ	OPHC	Tue, Jul 3, 2007	404.80	406.40	356.00	379.60
526	NASDAQ	OPHC	Thu, Jun 28, 2007	364.80	364.80	364.80	364.80
525	NASDAQ	OPHC	Wed, Jun 27, 2007	420.00	420.00	369.20	372.80
524	NASDAQ	OPHC	Mon, Jun 18, 2007	380.00	393.20	378.40	391.48
523	NASDAQ	OPHC	Fri, Jun 8, 2007	359.20	385.64	359.20	381.60
522	NASDAQ	OPHC	Thu, Jun 7, 2007	400.40	420.00	369.60	384.00
521	NASDAQ	OPHC	Wed, Jun 6, 2007	370.00	370.00	360.80	360.80
520	NASDAQ	OPHC	Tue, Jun 5, 2007	370.00	370.40	369.80	370.00
519	NASDAQ	OPHC	Mon, Jun 4, 2007	370.00	372.00	370.00	372.00
518	NASDAQ	OPHC	Fri, Jun 1, 2007	380.00	380.00	370.00	370.00
517	NASDAQ	OPHC	Thu, May 31, 2007	370.00	370.00	370.00	370.00
516	NASDAQ	OPHC	Wed, May 30, 2007	369.96	370.00	369.96	370.00
515	NASDAQ	OPHC	Tue, May 29, 2007	369.20	370.00	369.20	370.00
514	NASDAQ	OPHC	Thu, May 24, 2007	360.00	360.00	360.00	360.00
513	NASDAQ	OPHC	Wed, May 23, 2007	362.00	366.80	361.60	362.00
512	NASDAQ	OPHC	Tue, May 22, 2007	373.20	373.20	369.40	369.40
511	NASDAQ	OPHC	Mon, May 21, 2007	354.00	388.40	354.00	387.20
510	NASDAQ	OPHC	Thu, May 17, 2007	349.60	349.60	346.00	346.00
509	NASDAQ	OPHC	Wed, May 16, 2007	363.60	363.60	344.00	344.00
508	NASDAQ	OPHC	Tue, May 15, 2007	368.00	368.00	340.00	348.80
507	NASDAQ	OPHC	Mon, May 14, 2007	376.40	376.40	376.40	376.40
506	NASDAQ	OPHC	Fri, May 11, 2007	364.40	364.40	364.40	364.40
505	NASDAQ	OPHC	Thu, May 10, 2007	366.00	366.00	366.00	366.00
504	NASDAQ	OPHC	Wed, May 9, 2007	361.60	380.00	360.80	363.20
503	NASDAQ	OPHC	Tue, May 1, 2007	400.00	400.00	382.40	382.40
502	NASDAQ	OPHC	Mon, Apr 30, 2007	364.40	364.40	364.40	364.40
501	NASDAQ	OPHC	Mon, Apr 16, 2007	364.00	364.00	364.00	364.00
500	NASDAQ	OPHC	Mon, Apr 2, 2007	408.00	408.00	408.00	408.00
499	NASDAQ	OPHC	Fri, Mar 30, 2007	410.00	410.00	410.00	410.00
498	NASDAQ	OPHC	Thu, Mar 29, 2007	409.20	414.00	409.20	414.00
497	NASDAQ	OPHC	Wed, Mar 28, 2007	384.00	420.00	384.00	420.00
496	NASDAQ	OPHC	Tue, Mar 27, 2007	381.20	387.60	378.80	387.60
495	NASDAQ	OPHC	Mon, Mar 26, 2007	360.80	360.80	360.80	360.80
494	NASDAQ	OPHC	Wed, Mar 21, 2007	369.60	420.00	369.60	399.20
493	NASDAQ	OPHC	Tue, Mar 20, 2007	370.00	370.00	360.00	368.80
492	NASDAQ	OPHC	Mon, Mar 19, 2007	370.00	370.00	369.96	370.00
491	NASDAQ	OPHC	Fri, Mar 16, 2007	361.52	365.60	361.52	365.60
490	NASDAQ	OPHC	Thu, Mar 15, 2007	369.60	370.00	365.60	365.60
489	NASDAQ	OPHC	Wed, Mar 14, 2007	360.00	360.00	324.80	356.00
488	NASDAQ	OPHC	Tue, Mar 13, 2007	389.80	389.80	352.00	360.00
487	NASDAQ	OPHC	Mon, Mar 12, 2007	390.00	390.40	390.00	390.00
486	NASDAQ	OPHC	Mon, Mar 5, 2007	396.40	396.40	396.00	396.00
485	NASDAQ	OPHC	Fri, Feb 23, 2007	409.20	409.60	409.20	409.20
484	NASDAQ	OPHC	Fri, Feb 16, 2007	396.00	396.00	396.00	396.00
483	NASDAQ	OPHC	Wed, Feb 14, 2007	396.00	396.80	396.00	396.40
482	NASDAQ	OPHC	Tue, Feb 13, 2007	400.00	400.00	400.00	400.00
481	NASDAQ	OPHC	Mon, Feb 12, 2007	389.60	415.60	389.20	415.60
480	NASDAQ	OPHC	Fri, Feb 9, 2007	392.00	393.60	363.20	388.40
479	NASDAQ	OPHC	Wed, Feb 7, 2007	410.00	410.00	392.00	408.00
478	NASDAQ	OPHC	Fri, Feb 2, 2007	423.20	423.20	423.20	423.20
477	NASDAQ	OPHC	Tue, Jan 30, 2007	426.00	426.00	426.00	426.00
476	NASDAQ	OPHC	Mon, Jan 29, 2007	402.00	434.00	392.00	434.00
475	NASDAQ	OPHC	Mon, Jan 22, 2007	388.00	412.80	388.00	412.80
474	NASDAQ	OPHC	Thu, Jan 18, 2007	428.00	428.00	420.00	420.00
473	NASDAQ	OPHC	Thu, Jan 11, 2007	422.80	427.20	422.00	427.20
472	NASDAQ	OPHC	Mon, Jan 8, 2007	478.00	478.00	422.00	432.40
471	NASDAQ	OPHC	Fri, Jan 5, 2007	515.20	520.00	452.40	460.00
470	NASDAQ	OPHC	Wed, Jan 3, 2007	453.20	455.20	430.00	430.00
469	NASDAQ	OPHC	Fri, Dec 22, 2006	420.00	420.00	420.00	420.00
468	NASDAQ	OPHC	Wed, Dec 20, 2006	414.00	414.00	414.00	414.00
467	NASDAQ	OPHC	Tue, Dec 19, 2006	416.80	418.80	416.80	418.80
466	NASDAQ	OPHC	Mon, Dec 18, 2006	425.20	425.20	419.60	419.60
465	NASDAQ	OPHC	Fri, Dec 15, 2006	436.00	440.00	436.00	436.00
464	NASDAQ	OPHC	Thu, Dec 14, 2006	438.40	438.40	436.80	436.80
463	NASDAQ	OPHC	Wed, Dec 13, 2006	430.00	443.60	430.00	438.00
462	NASDAQ	OPHC	Tue, Dec 12, 2006	430.00	430.00	430.00	430.00
461	NASDAQ	OPHC	Mon, Dec 11, 2006	433.60	433.60	428.00	428.00
460	NASDAQ	OPHC	Fri, Dec 8, 2006	420.00	420.00	420.00	420.00
459	NASDAQ	OPHC	Thu, Dec 7, 2006	420.00	420.00	420.00	420.00
458	NASDAQ	OPHC	Wed, Dec 6, 2006	427.60	428.00	416.40	428.00
457	NASDAQ	OPHC	Tue, Dec 5, 2006	418.00	424.80	415.20	419.20
456	NASDAQ	OPHC	Mon, Dec 4, 2006	420.00	420.00	420.00	420.00
455	NASDAQ	OPHC	Thu, Nov 30, 2006	424.00	424.00	424.00	424.00
454	NASDAQ	OPHC	Wed, Nov 29, 2006	428.00	428.00	428.00	428.00
453	NASDAQ	OPHC	Tue, Nov 28, 2006	430.40	430.40	420.00	424.00
452	NASDAQ	OPHC	Tue, Nov 21, 2006	438.40	438.40	438.40	438.40
451	NASDAQ	OPHC	Fri, Nov 17, 2006	430.00	430.00	430.00	430.00
450	NASDAQ	OPHC	Tue, Nov 14, 2006	425.60	430.00	425.60	430.00
449	NASDAQ	OPHC	Thu, Nov 9, 2006	420.80	420.80	420.80	420.80
448	NASDAQ	OPHC	Tue, Nov 7, 2006	418.00	428.00	418.00	428.00
447	NASDAQ	OPHC	Wed, Nov 1, 2006	428.00	428.00	428.00	428.12
446	NASDAQ	OPHC	Tue, Oct 24, 2006	436.00	457.20	428.80	438.80
445	NASDAQ	OPHC	Fri, Oct 20, 2006	428.00	428.00	428.00	428.00
444	NASDAQ	OPHC	Thu, Oct 19, 2006	429.60	429.60	429.60	429.60
443	NASDAQ	OPHC	Wed, Oct 18, 2006	428.00	428.00	428.00	428.00
442	NASDAQ	OPHC	Mon, Oct 16, 2006	428.00	428.00	428.00	428.00
441	NASDAQ	OPHC	Mon, Oct 9, 2006	440.00	440.00	440.00	440.00
440	NASDAQ	OPHC	Mon, Oct 2, 2006	440.00	440.00	435.60	435.60
439	NASDAQ	OPHC	Fri, Sep 29, 2006	438.00	438.00	420.80	438.00
438	NASDAQ	OPHC	Thu, Sep 28, 2006	434.00	437.20	420.00	424.00
437	NASDAQ	OPHC	Tue, Sep 26, 2006	428.00	445.20	428.00	443.20
436	NASDAQ	OPHC	Mon, Sep 25, 2006	443.60	449.20	420.00	425.60
435	NASDAQ	OPHC	Fri, Sep 22, 2006	444.00	444.00	394.00	416.00
434	NASDAQ	OPHC	Thu, Sep 21, 2006	444.00	444.00	444.00	444.00
433	NASDAQ	OPHC	Tue, Sep 19, 2006	459.20	459.20	420.00	444.00
432	NASDAQ	OPHC	Thu, Sep 14, 2006	470.40	481.20	468.40	470.00
431	NASDAQ	OPHC	Wed, Sep 13, 2006	450.00	450.00	425.60	450.00
430	NASDAQ	OPHC	Tue, Sep 12, 2006	450.00	450.00	450.00	450.00
429	NASDAQ	OPHC	Mon, Sep 11, 2006	450.00	461.20	450.00	454.80
428	NASDAQ	OPHC	Wed, Sep 6, 2006	450.00	450.00	446.40	446.40
427	NASDAQ	OPHC	Tue, Sep 5, 2006	450.00	450.00	450.00	450.00
426	NASDAQ	OPHC	Wed, Aug 23, 2006	444.00	472.00	439.60	460.00
425	NASDAQ	OPHC	Tue, Aug 22, 2006	460.00	460.00	460.00	460.00
424	NASDAQ	OPHC	Mon, Aug 21, 2006	460.00	474.00	458.00	458.00
423	NASDAQ	OPHC	Thu, Aug 17, 2006	500.00	500.00	500.00	500.00
422	NASDAQ	OPHC	Wed, Aug 16, 2006	474.00	474.00	474.00	474.00
421	NASDAQ	OPHC	Wed, Jul 26, 2006	522.40	522.40	522.00	522.00
420	NASDAQ	OPHC	Tue, Jul 25, 2006	519.20	522.00	519.20	522.00
419	NASDAQ	OPHC	Fri, Jul 21, 2006	519.20	519.20	519.20	519.20
418	NASDAQ	OPHC	Thu, Jul 20, 2006	519.60	519.60	519.60	519.60
417	NASDAQ	OPHC	Wed, Jul 19, 2006	520.00	520.00	520.00	520.00
416	NASDAQ	OPHC	Tue, Jul 18, 2006	519.20	519.20	518.80	518.80
415	NASDAQ	OPHC	Wed, Jul 12, 2006	491.60	491.60	491.60	491.60
414	NASDAQ	OPHC	Thu, Jun 29, 2006	510.00	510.00	510.00	510.00
413	NASDAQ	OPHC	Wed, Jun 28, 2006	492.00	492.00	492.00	492.00
412	NASDAQ	OPHC	Mon, Jun 26, 2006	483.60	518.00	464.40	480.00
411	NASDAQ	OPHC	Fri, Jun 23, 2006	466.80	468.00	464.00	468.00
410	NASDAQ	OPHC	Mon, Jun 19, 2006	468.40	468.40	468.40	468.40
409	NASDAQ	OPHC	Thu, Jun 15, 2006	473.20	473.20	473.20	473.20
408	NASDAQ	OPHC	Mon, Jun 12, 2006	491.60	494.80	488.40	488.40
407	NASDAQ	OPHC	Fri, Jun 9, 2006	478.40	500.40	478.40	492.80
406	NASDAQ	OPHC	Fri, Jun 2, 2006	484.00	484.00	484.00	484.00
405	NASDAQ	OPHC	Thu, Jun 1, 2006	481.60	482.00	481.60	482.00
404	NASDAQ	OPHC	Wed, May 31, 2006	482.00	482.00	482.00	482.00
403	NASDAQ	OPHC	Fri, May 26, 2006	484.00	484.00	484.00	484.00
402	NASDAQ	OPHC	Wed, May 24, 2006	478.40	478.40	476.00	478.40
401	NASDAQ	OPHC	Tue, May 23, 2006	504.00	504.00	460.80	476.00
400	NASDAQ	OPHC	Fri, May 19, 2006	520.00	520.00	520.00	520.00
399	NASDAQ	OPHC	Thu, May 18, 2006	546.80	546.80	528.00	530.80
398	NASDAQ	OPHC	Wed, May 17, 2006	546.40	546.40	546.40	546.40
397	NASDAQ	OPHC	Tue, May 16, 2006	520.00	520.00	520.00	520.00
396	NASDAQ	OPHC	Mon, May 15, 2006	599.60	599.60	480.00	551.60
395	NASDAQ	OPHC	Fri, May 12, 2006	566.80	569.20	530.40	569.20
394	NASDAQ	OPHC	Thu, May 11, 2006	546.00	546.00	546.00	546.00
393	NASDAQ	OPHC	Mon, May 8, 2006	542.48	542.86	524.57	525.33
392	NASDAQ	OPHC	Thu, May 4, 2006	524.95	555.43	524.95	533.33
391	NASDAQ	OPHC	Wed, May 3, 2006	521.52	521.90	521.52	521.90
390	NASDAQ	OPHC	Tue, May 2, 2006	514.29	514.67	514.29	514.29
389	NASDAQ	OPHC	Mon, May 1, 2006	516.19	528.38	506.29	506.29
388	NASDAQ	OPHC	Fri, Apr 28, 2006	461.71	495.24	461.71	495.24
387	NASDAQ	OPHC	Mon, Apr 24, 2006	455.24	457.14	455.24	457.14
386	NASDAQ	OPHC	Fri, Apr 21, 2006	455.24	457.14	455.24	456.76
385	NASDAQ	OPHC	Thu, Apr 20, 2006	455.24	455.24	455.24	455.24
384	NASDAQ	OPHC	Wed, Apr 19, 2006	440.00	455.24	440.00	455.24
383	NASDAQ	OPHC	Tue, Apr 11, 2006	438.10	438.10	438.10	438.10
382	NASDAQ	OPHC	Tue, Apr 4, 2006	428.57	428.57	428.57	428.57
381	NASDAQ	OPHC	Mon, Apr 3, 2006	428.57	428.57	428.57	428.57
380	NASDAQ	OPHC	Fri, Mar 31, 2006	428.57	428.57	428.57	428.57
379	NASDAQ	OPHC	Thu, Mar 30, 2006	428.57	428.57	428.57	428.57
378	NASDAQ	OPHC	Fri, Mar 24, 2006	419.05	419.05	419.05	419.05
377	NASDAQ	OPHC	Thu, Mar 16, 2006	441.90	441.90	441.90	441.90
376	NASDAQ	OPHC	Wed, Mar 15, 2006	436.19	441.90	436.19	441.90
375	NASDAQ	OPHC	Tue, Mar 14, 2006	420.95	420.95	408.38	420.95
374	NASDAQ	OPHC	Mon, Mar 13, 2006	407.62	430.48	392.00	398.10
373	NASDAQ	OPHC	Fri, Mar 10, 2006	415.62	415.62	415.62	415.62
372	NASDAQ	OPHC	Wed, Mar 8, 2006	405.71	434.67	405.71	434.67
371	NASDAQ	OPHC	Tue, Mar 7, 2006	426.29	426.29	404.95	414.86
370	NASDAQ	OPHC	Mon, Mar 6, 2006	430.48	430.48	361.90	426.67
369	NASDAQ	OPHC	Fri, Mar 3, 2006	432.38	432.38	432.38	432.38
368	NASDAQ	OPHC	Fri, Feb 24, 2006	428.57	436.19	428.57	436.19
367	NASDAQ	OPHC	Thu, Feb 23, 2006	434.29	434.29	434.29	434.29
366	NASDAQ	OPHC	Wed, Feb 22, 2006	434.29	434.29	434.29	434.29
365	NASDAQ	OPHC	Tue, Feb 21, 2006	432.38	432.38	432.38	432.38
364	NASDAQ	OPHC	Wed, Feb 15, 2006	436.19	436.19	436.19	436.19
363	NASDAQ	OPHC	Tue, Feb 14, 2006	430.48	430.48	430.48	430.48
362	NASDAQ	OPHC	Wed, Feb 8, 2006	434.67	434.67	434.67	434.67
361	NASDAQ	OPHC	Tue, Feb 7, 2006	428.57	428.57	428.57	428.57
360	NASDAQ	OPHC	Fri, Feb 3, 2006	434.29	434.29	434.29	434.29
359	NASDAQ	OPHC	Thu, Feb 2, 2006	419.81	433.90	419.81	428.57
358	NASDAQ	OPHC	Wed, Feb 1, 2006	419.43	425.14	419.43	425.14
357	NASDAQ	OPHC	Mon, Jan 30, 2006	426.67	441.52	422.86	437.71
356	NASDAQ	OPHC	Fri, Jan 27, 2006	418.67	426.67	418.67	422.86
355	NASDAQ	OPHC	Thu, Jan 26, 2006	400.00	400.00	400.00	400.00
354	NASDAQ	OPHC	Fri, Jan 20, 2006	388.19	400.00	382.86	400.00
353	NASDAQ	OPHC	Tue, Jan 17, 2006	400.00	400.00	400.00	400.00
352	NASDAQ	OPHC	Fri, Jan 13, 2006	392.38	400.00	392.38	400.00
351	NASDAQ	OPHC	Tue, Jan 10, 2006	390.48	390.48	390.48	390.48
350	NASDAQ	OPHC	Fri, Dec 30, 2005	389.71	389.71	389.71	389.71
349	NASDAQ	OPHC	Tue, Dec 27, 2005	380.95	380.95	380.95	380.95
348	NASDAQ	OPHC	Tue, Dec 20, 2005	388.57	388.57	388.57	388.57
347	NASDAQ	OPHC	Fri, Dec 16, 2005	382.86	382.86	382.86	382.86
346	NASDAQ	OPHC	Wed, Dec 14, 2005	382.86	382.86	382.86	382.86
345	NASDAQ	OPHC	Fri, Dec 9, 2005	388.57	388.57	388.57	388.57
344	NASDAQ	OPHC	Thu, Dec 8, 2005	380.95	380.95	380.95	380.95
343	NASDAQ	OPHC	Mon, Dec 5, 2005	388.19	392.38	388.19	389.33
342	NASDAQ	OPHC	Fri, Dec 2, 2005	377.14	380.95	377.14	380.95
341	NASDAQ	OPHC	Thu, Dec 1, 2005	380.95	380.95	377.14	377.14
340	NASDAQ	OPHC	Tue, Nov 22, 2005	396.57	400.00	388.57	388.57
339	NASDAQ	OPHC	Fri, Nov 18, 2005	383.24	383.24	381.71	382.86
338	NASDAQ	OPHC	Wed, Nov 9, 2005	384.76	384.76	382.86	382.86
337	NASDAQ	OPHC	Thu, Nov 3, 2005	390.48	390.48	390.48	390.48
336	NASDAQ	OPHC	Tue, Nov 1, 2005	381.33	381.33	381.33	381.33
335	NASDAQ	OPHC	Mon, Oct 31, 2005	384.76	384.76	384.76	384.76
334	NASDAQ	OPHC	Wed, Oct 26, 2005	380.95	380.95	380.95	380.95
333	NASDAQ	OPHC	Wed, Oct 5, 2005	388.57	400.00	388.57	400.00
332	NASDAQ	OPHC	Wed, Sep 28, 2005	380.95	380.95	377.14	377.14
331	NASDAQ	OPHC	Tue, Sep 27, 2005	379.05	379.05	377.14	377.14
330	NASDAQ	OPHC	Mon, Sep 26, 2005	377.14	377.14	377.14	377.14
329	NASDAQ	OPHC	Fri, Sep 23, 2005	373.33	380.95	373.33	377.14
328	NASDAQ	OPHC	Thu, Sep 22, 2005	373.33	377.14	373.33	377.14
327	NASDAQ	OPHC	Tue, Sep 20, 2005	380.95	380.95	380.95	380.95
326	NASDAQ	OPHC	Mon, Sep 19, 2005	383.62	383.62	383.62	383.62
325	NASDAQ	OPHC	Thu, Sep 15, 2005	382.86	382.86	382.48	382.48
324	NASDAQ	OPHC	Wed, Sep 14, 2005	382.86	386.67	382.48	386.67
323	NASDAQ	OPHC	Tue, Sep 13, 2005	384.76	384.76	384.76	384.76
322	NASDAQ	OPHC	Tue, Sep 6, 2005	390.48	396.19	390.10	390.48
321	NASDAQ	OPHC	Wed, Aug 31, 2005	385.14	385.14	385.14	385.14
320	NASDAQ	OPHC	Tue, Aug 30, 2005	386.29	386.29	385.14	385.14
319	NASDAQ	OPHC	Mon, Aug 29, 2005	386.29	386.29	386.29	386.29
318	NASDAQ	OPHC	Thu, Aug 25, 2005	388.57	388.57	388.57	388.57
317	NASDAQ	OPHC	Mon, Aug 22, 2005	391.24	391.24	391.24	391.24
316	NASDAQ	OPHC	Fri, Aug 19, 2005	386.29	386.29	386.29	386.29
315	NASDAQ	OPHC	Wed, Aug 17, 2005	380.95	388.95	380.95	388.95
314	NASDAQ	OPHC	Tue, Aug 16, 2005	388.95	395.81	388.95	395.81
313	NASDAQ	OPHC	Mon, Aug 15, 2005	388.95	388.95	388.95	388.95
312	NASDAQ	OPHC	Fri, Aug 12, 2005	380.95	380.95	380.95	380.95
311	NASDAQ	OPHC	Wed, Aug 10, 2005	392.00	392.76	377.14	384.76
310	NASDAQ	OPHC	Fri, Aug 5, 2005	402.67	403.05	396.57	401.14
309	NASDAQ	OPHC	Thu, Aug 4, 2005	407.62	407.62	407.62	407.62
308	NASDAQ	OPHC	Fri, Jul 29, 2005	407.62	407.62	392.38	402.67
307	NASDAQ	OPHC	Thu, Jul 28, 2005	426.67	426.67	426.67	426.67
306	NASDAQ	OPHC	Wed, Jul 27, 2005	412.95	415.24	412.95	415.24
305	NASDAQ	OPHC	Thu, Jul 14, 2005	415.24	415.24	412.95	412.95
304	NASDAQ	OPHC	Mon, Jul 11, 2005	400.00	415.24	400.00	415.24
303	NASDAQ	OPHC	Fri, Jul 8, 2005	400.00	400.00	400.00	400.00
302	NASDAQ	OPHC	Thu, Jul 7, 2005	400.00	400.00	400.00	400.00
301	NASDAQ	OPHC	Wed, Jul 6, 2005	409.52	409.52	409.52	409.52
300	NASDAQ	OPHC	Mon, Jun 27, 2005	392.38	419.05	392.38	419.05
299	NASDAQ	OPHC	Mon, Jun 20, 2005	409.90	409.90	409.90	409.90
298	NASDAQ	OPHC	Mon, Jun 13, 2005	390.48	390.48	390.48	390.48
297	NASDAQ	OPHC	Fri, Jun 10, 2005	390.48	390.48	390.48	390.48
296	NASDAQ	OPHC	Tue, Jun 7, 2005	405.71	405.71	405.71	405.71
295	NASDAQ	OPHC	Fri, Jun 3, 2005	412.95	412.95	412.95	412.95
294	NASDAQ	OPHC	Wed, Jun 1, 2005	392.38	392.38	392.38	392.38
293	NASDAQ	OPHC	Wed, May 25, 2005	381.33	381.33	380.95	380.95
292	NASDAQ	OPHC	Fri, May 20, 2005	384.00	385.14	382.86	382.86
291	NASDAQ	OPHC	Thu, May 19, 2005	393.90	394.67	393.90	394.67
290	NASDAQ	OPHC	Tue, May 17, 2005	387.43	387.43	387.43	387.43
289	NASDAQ	OPHC	Mon, May 16, 2005	380.95	380.95	380.95	380.95
288	NASDAQ	OPHC	Fri, May 13, 2005	457.14	457.14	437.71	449.52
287	NASDAQ	OPHC	Thu, May 12, 2005	381.33	381.33	381.33	381.33
286	NASDAQ	OPHC	Wed, May 11, 2005	380.95	380.95	380.95	380.95
285	NASDAQ	OPHC	Tue, May 10, 2005	380.95	380.95	380.95	380.95
284	NASDAQ	OPHC	Fri, May 6, 2005	389.33	389.33	389.33	389.33
283	NASDAQ	OPHC	Wed, May 4, 2005	411.43	411.43	380.95	380.95
282	NASDAQ	OPHC	Tue, May 3, 2005	419.05	438.10	380.95	400.00
281	NASDAQ	OPHC	Mon, May 2, 2005	410.67	410.67	410.67	410.67
280	NASDAQ	OPHC	Wed, Apr 27, 2005	382.86	382.86	382.86	382.86
279	NASDAQ	OPHC	Tue, Apr 26, 2005	382.86	382.86	382.86	382.86
278	NASDAQ	OPHC	Mon, Apr 25, 2005	384.00	385.90	384.00	385.90
277	NASDAQ	OPHC	Thu, Apr 21, 2005	396.19	411.43	396.19	411.43
276	NASDAQ	OPHC	Wed, Apr 20, 2005	380.95	380.95	380.95	380.95
275	NASDAQ	OPHC	Tue, Apr 19, 2005	382.86	400.00	382.86	400.00
274	NASDAQ	OPHC	Mon, Apr 18, 2005	388.57	388.57	377.14	377.14
273	NASDAQ	OPHC	Fri, Apr 15, 2005	390.48	390.48	390.48	390.48
272	NASDAQ	OPHC	Wed, Apr 13, 2005	400.00	400.00	400.00	400.00
271	NASDAQ	OPHC	Tue, Apr 12, 2005	409.52	409.52	400.00	400.00
270	NASDAQ	OPHC	Mon, Apr 4, 2005	409.52	409.52	407.62	407.62
269	NASDAQ	OPHC	Fri, Apr 1, 2005	405.71	405.71	405.71	405.71
268	NASDAQ	OPHC	Wed, Mar 23, 2005	396.19	396.19	396.19	396.19
267	NASDAQ	OPHC	Tue, Mar 22, 2005	390.48	390.48	390.48	390.48
266	NASDAQ	OPHC	Mon, Mar 21, 2005	390.48	417.90	390.48	400.76
265	NASDAQ	OPHC	Fri, Mar 18, 2005	399.24	399.62	390.86	394.29
264	NASDAQ	OPHC	Thu, Mar 17, 2005	394.67	394.67	394.67	394.67
263	NASDAQ	OPHC	Wed, Mar 16, 2005	405.71	405.71	390.48	390.48
262	NASDAQ	OPHC	Tue, Mar 15, 2005	406.10	406.10	406.10	406.10
261	NASDAQ	OPHC	Fri, Mar 11, 2005	406.10	406.10	406.10	406.10
260	NASDAQ	OPHC	Thu, Mar 10, 2005	410.29	424.76	408.38	409.52
259	NASDAQ	OPHC	Wed, Mar 9, 2005	416.76	433.90	411.05	417.14
258	NASDAQ	OPHC	Tue, Mar 8, 2005	401.90	401.90	401.90	401.90
257	NASDAQ	OPHC	Mon, Mar 7, 2005	405.71	405.71	405.71	405.71
256	NASDAQ	OPHC	Fri, Mar 4, 2005	411.43	428.57	411.43	419.43
255	NASDAQ	OPHC	Thu, Mar 3, 2005	408.00	408.00	408.00	408.00
254	NASDAQ	OPHC	Tue, Mar 1, 2005	411.43	426.67	411.43	426.67
253	NASDAQ	OPHC	Mon, Feb 28, 2005	411.05	411.05	410.29	410.67
252	NASDAQ	OPHC	Fri, Feb 25, 2005	401.90	411.43	401.90	411.43
251	NASDAQ	OPHC	Thu, Feb 24, 2005	426.67	426.67	394.29	413.33
250	NASDAQ	OPHC	Wed, Feb 23, 2005	426.67	426.67	426.67	426.67
249	NASDAQ	OPHC	Tue, Feb 22, 2005	434.29	434.29	422.86	422.86
248	NASDAQ	OPHC	Fri, Feb 18, 2005	455.24	455.24	438.10	438.10
247	NASDAQ	OPHC	Thu, Feb 17, 2005	449.52	455.24	449.52	455.24
246	NASDAQ	OPHC	Wed, Feb 16, 2005	451.43	451.43	447.24	447.24
245	NASDAQ	OPHC	Tue, Feb 15, 2005	456.76	456.76	441.90	441.90
244	NASDAQ	OPHC	Mon, Feb 14, 2005	475.43	475.43	448.38	453.33
243	NASDAQ	OPHC	Fri, Feb 11, 2005	475.43	475.43	475.43	475.43
242	NASDAQ	OPHC	Thu, Feb 10, 2005	456.76	456.76	456.76	456.76
241	NASDAQ	OPHC	Wed, Feb 9, 2005	461.71	461.71	452.19	452.19
240	NASDAQ	OPHC	Tue, Feb 8, 2005	460.95	466.67	460.95	465.14
239	NASDAQ	OPHC	Mon, Feb 7, 2005	462.48	462.48	462.48	462.48
238	NASDAQ	OPHC	Thu, Jan 27, 2005	466.67	475.81	466.67	475.81
237	NASDAQ	OPHC	Wed, Jan 26, 2005	468.57	476.19	468.57	476.19
236	NASDAQ	OPHC	Tue, Jan 25, 2005	482.67	482.67	482.67	482.67
235	NASDAQ	OPHC	Mon, Jan 24, 2005	514.29	514.29	462.48	476.95
234	NASDAQ	OPHC	Fri, Jan 21, 2005	508.57	514.29	504.76	504.76
233	NASDAQ	OPHC	Thu, Jan 20, 2005	504.76	504.76	504.76	504.76
232	NASDAQ	OPHC	Tue, Jan 18, 2005	514.29	514.29	514.29	514.29
231	NASDAQ	OPHC	Thu, Jan 13, 2005	513.52	513.90	497.90	497.90
230	NASDAQ	OPHC	Wed, Jan 12, 2005	496.00	496.00	496.00	496.00
229	NASDAQ	OPHC	Mon, Jan 10, 2005	496.76	496.76	495.24	495.24
228	NASDAQ	OPHC	Fri, Jan 7, 2005	510.48	514.29	504.76	504.76
227	NASDAQ	OPHC	Wed, Jan 5, 2005	494.10	498.29	494.10	495.24
226	NASDAQ	OPHC	Mon, Jan 3, 2005	495.24	514.29	495.24	514.29
225	NASDAQ	OPHC	Wed, Dec 29, 2004	500.95	500.95	495.24	500.95
224	NASDAQ	OPHC	Tue, Dec 28, 2004	491.81	495.24	489.90	495.24
223	NASDAQ	OPHC	Mon, Dec 27, 2004	512.38	512.38	504.00	504.00
222	NASDAQ	OPHC	Thu, Dec 23, 2004	476.19	510.48	475.81	510.10
221	NASDAQ	OPHC	Wed, Dec 22, 2004	460.95	472.38	460.95	472.38
220	NASDAQ	OPHC	Mon, Dec 20, 2004	457.14	457.14	453.71	457.14
219	NASDAQ	OPHC	Fri, Dec 17, 2004	457.52	460.19	457.14	457.14
218	NASDAQ	OPHC	Thu, Dec 16, 2004	430.48	472.38	430.48	472.38
217	NASDAQ	OPHC	Wed, Dec 15, 2004	413.33	428.57	413.33	422.86
216	NASDAQ	OPHC	Tue, Dec 14, 2004	407.62	407.62	407.62	407.62
215	NASDAQ	OPHC	Fri, Dec 10, 2004	413.33	419.05	413.33	419.05
214	NASDAQ	OPHC	Thu, Dec 9, 2004	416.38	422.86	416.38	417.52
213	NASDAQ	OPHC	Wed, Dec 8, 2004	419.05	419.05	419.05	419.05
212	NASDAQ	OPHC	Tue, Dec 7, 2004	412.57	422.86	411.43	422.86
211	NASDAQ	OPHC	Mon, Dec 6, 2004	413.33	421.71	407.62	412.95
210	NASDAQ	OPHC	Fri, Dec 3, 2004	419.05	419.05	419.05	419.05
209	NASDAQ	OPHC	Wed, Dec 1, 2004	413.33	413.33	413.33	413.33
208	NASDAQ	OPHC	Tue, Nov 30, 2004	415.62	428.57	396.19	415.24
207	NASDAQ	OPHC	Mon, Nov 29, 2004	422.10	422.48	396.19	420.95
206	NASDAQ	OPHC	Wed, Nov 24, 2004	417.14	417.14	417.14	417.14
205	NASDAQ	OPHC	Fri, Nov 19, 2004	422.48	422.48	422.48	422.48
204	NASDAQ	OPHC	Wed, Nov 17, 2004	411.43	422.48	411.43	422.48
203	NASDAQ	OPHC	Mon, Nov 15, 2004	422.48	422.48	411.43	420.95
202	NASDAQ	OPHC	Fri, Nov 12, 2004	428.57	428.57	422.48	422.48
201	NASDAQ	OPHC	Thu, Nov 11, 2004	422.86	424.76	422.86	424.00
200	NASDAQ	OPHC	Fri, Nov 5, 2004	428.57	428.57	428.57	428.57
199	NASDAQ	OPHC	Wed, Nov 3, 2004	405.71	405.71	405.71	405.71
198	NASDAQ	OPHC	Tue, Nov 2, 2004	428.57	428.57	428.57	428.57
197	NASDAQ	OPHC	Mon, Nov 1, 2004	420.57	428.19	420.57	427.81
196	NASDAQ	OPHC	Tue, Oct 26, 2004	418.67	420.19	418.67	420.19
195	NASDAQ	OPHC	Fri, Oct 22, 2004	400.00	418.67	400.00	418.67
194	NASDAQ	OPHC	Tue, Oct 19, 2004	388.57	399.62	388.57	399.62
193	NASDAQ	OPHC	Wed, Oct 13, 2004	398.10	398.10	354.29	390.48
192	NASDAQ	OPHC	Mon, Oct 11, 2004	398.10	398.10	398.10	398.10
191	NASDAQ	OPHC	Fri, Oct 8, 2004	398.10	398.10	398.10	398.10
190	NASDAQ	OPHC	Thu, Oct 7, 2004	398.10	398.10	398.10	398.10
189	NASDAQ	OPHC	Wed, Oct 6, 2004	396.57	396.57	396.19	396.19
188	NASDAQ	OPHC	Mon, Oct 4, 2004	396.19	409.52	396.19	400.38
187	NASDAQ	OPHC	Thu, Sep 30, 2004	409.52	409.52	409.52	409.52
186	NASDAQ	OPHC	Thu, Sep 23, 2004	398.10	398.10	398.10	398.10
185	NASDAQ	OPHC	Tue, Sep 21, 2004	409.52	409.52	400.00	400.00
184	NASDAQ	OPHC	Mon, Sep 20, 2004	400.00	400.00	390.48	390.48
183	NASDAQ	OPHC	Fri, Sep 17, 2004	397.71	397.71	397.71	397.71
182	NASDAQ	OPHC	Mon, Sep 13, 2004	388.57	388.95	388.57	388.57
181	NASDAQ	OPHC	Fri, Sep 10, 2004	388.57	399.62	388.57	388.57
180	NASDAQ	OPHC	Thu, Sep 9, 2004	389.71	395.81	385.14	385.14
179	NASDAQ	OPHC	Tue, Sep 7, 2004	413.33	413.33	412.95	412.95
178	NASDAQ	OPHC	Wed, Sep 1, 2004	400.00	414.86	400.00	414.86
177	NASDAQ	OPHC	Tue, Aug 31, 2004	400.76	404.57	394.67	400.00
176	NASDAQ	OPHC	Fri, Aug 27, 2004	419.05	419.05	418.29	418.29
175	NASDAQ	OPHC	Mon, Aug 16, 2004	400.00	415.24	400.00	415.24
174	NASDAQ	OPHC	Fri, Aug 13, 2004	400.00	400.00	400.00	400.00
173	NASDAQ	OPHC	Wed, Aug 11, 2004	380.95	380.95	380.57	380.95
172	NASDAQ	OPHC	Mon, Aug 9, 2004	387.05	387.05	381.33	381.33
171	NASDAQ	OPHC	Fri, Aug 6, 2004	380.95	383.62	379.43	379.43
170	NASDAQ	OPHC	Wed, Aug 4, 2004	375.24	390.48	375.24	390.48
169	NASDAQ	OPHC	Tue, Aug 3, 2004	390.10	390.48	389.71	389.71
168	NASDAQ	OPHC	Thu, Jul 29, 2004	393.52	400.00	393.52	400.00
167	NASDAQ	OPHC	Wed, Jul 28, 2004	384.00	384.00	383.24	383.24
166	NASDAQ	OPHC	Mon, Jul 26, 2004	388.57	388.57	388.57	388.57
165	NASDAQ	OPHC	Fri, Jul 23, 2004	380.95	388.57	345.14	388.19
164	NASDAQ	OPHC	Thu, Jul 22, 2004	405.71	411.43	378.29	400.00
163	NASDAQ	OPHC	Wed, Jul 21, 2004	438.10	438.10	438.10	438.10
162	NASDAQ	OPHC	Tue, Jul 20, 2004	438.10	438.10	438.10	438.10
161	NASDAQ	OPHC	Mon, Jul 19, 2004	432.38	433.90	431.24	433.90
160	NASDAQ	OPHC	Thu, Jul 15, 2004	407.62	432.00	407.62	432.00
159	NASDAQ	OPHC	Wed, Jul 14, 2004	400.00	400.00	400.00	400.00
158	NASDAQ	OPHC	Tue, Jul 13, 2004	400.38	400.38	400.38	400.38
157	NASDAQ	OPHC	Mon, Jul 12, 2004	400.00	400.00	400.00	400.00
156	NASDAQ	OPHC	Thu, Jul 8, 2004	382.86	382.86	382.86	382.86
155	NASDAQ	OPHC	Wed, Jul 7, 2004	382.86	382.86	382.86	382.86
154	NASDAQ	OPHC	Tue, Jul 6, 2004	392.38	392.38	382.86	382.86
153	NASDAQ	OPHC	Fri, Jul 2, 2004	400.00	400.00	390.48	390.48
152	NASDAQ	OPHC	Thu, Jul 1, 2004	390.48	407.62	376.00	376.00
151	NASDAQ	OPHC	Tue, Jun 29, 2004	390.86	390.86	380.95	380.95
150	NASDAQ	OPHC	Mon, Jun 28, 2004	404.19	419.05	390.48	400.00
149	NASDAQ	OPHC	Fri, Jun 25, 2004	419.05	419.05	419.05	419.05
148	NASDAQ	OPHC	Mon, Jun 21, 2004	409.52	420.95	402.29	402.67
147	NASDAQ	OPHC	Fri, Jun 18, 2004	411.81	411.81	409.52	409.52
146	NASDAQ	OPHC	Thu, Jun 17, 2004	412.57	429.71	411.43	411.81
145	NASDAQ	OPHC	Wed, Jun 16, 2004	422.86	430.10	412.57	416.00
144	NASDAQ	OPHC	Tue, Jun 15, 2004	433.90	433.90	433.90	433.90
143	NASDAQ	OPHC	Mon, Jun 14, 2004	438.10	438.10	428.57	428.57
142	NASDAQ	OPHC	Thu, Jun 10, 2004	438.10	438.10	431.24	437.71
141	NASDAQ	OPHC	Tue, Jun 8, 2004	437.33	437.71	436.57	437.71
140	NASDAQ	OPHC	Mon, Jun 7, 2004	428.57	428.57	428.57	428.57
139	NASDAQ	OPHC	Thu, Jun 3, 2004	434.29	434.29	434.29	434.29
138	NASDAQ	OPHC	Tue, Jun 1, 2004	438.48	438.48	434.29	434.29
137	NASDAQ	OPHC	Wed, May 26, 2004	436.19	438.10	436.19	438.10
136	NASDAQ	OPHC	Mon, May 24, 2004	479.62	479.62	414.10	427.43
135	NASDAQ	OPHC	Fri, May 21, 2004	481.90	485.71	481.14	481.14
134	NASDAQ	OPHC	Thu, May 20, 2004	491.43	491.43	485.71	485.71
133	NASDAQ	OPHC	Wed, May 19, 2004	455.24	491.43	443.81	491.43
132	NASDAQ	OPHC	Wed, May 12, 2004	418.67	449.14	418.67	449.14
131	NASDAQ	OPHC	Tue, May 11, 2004	400.00	418.67	400.00	417.90
130	NASDAQ	OPHC	Mon, May 10, 2004	388.19	388.57	388.19	388.57
129	NASDAQ	OPHC	Fri, May 7, 2004	388.19	388.19	387.81	388.19
128	NASDAQ	OPHC	Wed, May 5, 2004	388.57	388.57	388.57	388.57
127	NASDAQ	OPHC	Tue, May 4, 2004	382.48	397.33	382.48	388.57
126	NASDAQ	OPHC	Mon, May 3, 2004	385.14	385.14	385.14	385.14
125	NASDAQ	OPHC	Fri, Apr 30, 2004	385.52	388.95	384.76	384.76
124	NASDAQ	OPHC	Thu, Apr 29, 2004	385.14	388.57	385.14	388.57
123	NASDAQ	OPHC	Wed, Apr 28, 2004	384.76	384.76	382.86	384.76
122	NASDAQ	OPHC	Tue, Apr 27, 2004	384.76	384.76	384.76	384.76
121	NASDAQ	OPHC	Mon, Apr 26, 2004	382.48	384.76	382.48	384.76
120	NASDAQ	OPHC	Fri, Apr 23, 2004	380.95	385.90	380.95	382.48
119	NASDAQ	OPHC	Wed, Apr 21, 2004	367.62	400.00	367.62	382.86
118	NASDAQ	OPHC	Tue, Apr 20, 2004	361.90	369.52	361.90	364.57
117	NASDAQ	OPHC	Mon, Apr 19, 2004	365.71	365.71	365.71	365.71
116	NASDAQ	OPHC	Fri, Apr 16, 2004	361.90	365.71	352.38	363.81
115	NASDAQ	OPHC	Thu, Apr 15, 2004	361.90	361.90	361.90	361.90
114	NASDAQ	OPHC	Wed, Apr 14, 2004	352.38	352.38	352.38	352.38
113	NASDAQ	OPHC	Tue, Apr 13, 2004	361.90	361.90	361.90	361.90
112	NASDAQ	OPHC	Thu, Apr 8, 2004	350.10	350.10	350.10	350.10
111	NASDAQ	OPHC	Tue, Apr 6, 2004	348.57	348.57	348.57	348.57
110	NASDAQ	OPHC	Mon, Apr 5, 2004	342.86	342.86	341.33	342.86
109	NASDAQ	OPHC	Thu, Apr 1, 2004	341.33	341.33	341.33	341.33
108	NASDAQ	OPHC	Tue, Mar 30, 2004	348.57	348.57	348.57	348.57
107	NASDAQ	OPHC	Mon, Mar 29, 2004	342.86	348.57	342.86	348.57
106	NASDAQ	OPHC	Thu, Mar 25, 2004	342.86	342.86	339.05	339.05
105	NASDAQ	OPHC	Wed, Mar 24, 2004	342.86	342.86	342.86	342.86
104	NASDAQ	OPHC	Tue, Mar 23, 2004	342.48	342.48	342.48	342.48
103	NASDAQ	OPHC	Wed, Mar 17, 2004	342.86	342.86	342.86	342.86
102	NASDAQ	OPHC	Tue, Mar 16, 2004	336.38	336.38	336.38	336.38
101	NASDAQ	OPHC	Mon, Mar 15, 2004	335.24	348.57	335.24	348.57
100	NASDAQ	OPHC	Fri, Mar 12, 2004	335.24	335.24	335.24	335.24
99	NASDAQ	OPHC	Thu, Mar 11, 2004	342.86	342.86	342.86	342.86
98	NASDAQ	OPHC	Wed, Mar 10, 2004	342.86	342.86	342.86	342.86
97	NASDAQ	OPHC	Tue, Mar 9, 2004	342.86	344.00	342.86	342.86
96	NASDAQ	OPHC	Mon, Mar 8, 2004	343.24	350.48	342.48	342.86
95	NASDAQ	OPHC	Fri, Mar 5, 2004	350.48	350.48	342.48	342.48
94	NASDAQ	OPHC	Wed, Mar 3, 2004	342.86	342.86	342.86	342.86
93	NASDAQ	OPHC	Tue, Mar 2, 2004	342.86	342.86	342.86	342.86
92	NASDAQ	OPHC	Mon, Mar 1, 2004	349.33	350.48	349.33	350.48
91	NASDAQ	OPHC	Fri, Feb 27, 2004	335.24	335.24	335.24	335.24
90	NASDAQ	OPHC	Thu, Feb 26, 2004	342.86	342.86	342.86	342.86
89	NASDAQ	OPHC	Tue, Feb 24, 2004	335.24	335.24	335.24	335.24
88	NASDAQ	OPHC	Mon, Feb 23, 2004	336.00	336.00	336.00	336.00
87	NASDAQ	OPHC	Thu, Feb 19, 2004	343.24	346.67	340.95	340.95
86	NASDAQ	OPHC	Tue, Feb 17, 2004	342.86	345.90	340.95	342.86
85	NASDAQ	OPHC	Fri, Feb 13, 2004	340.95	341.33	340.95	340.95
84	NASDAQ	OPHC	Wed, Feb 11, 2004	343.62	343.62	339.81	342.86
83	NASDAQ	OPHC	Tue, Feb 10, 2004	342.86	352.00	342.86	342.86
82	NASDAQ	OPHC	Mon, Feb 9, 2004	348.95	348.95	348.95	348.95
81	NASDAQ	OPHC	Fri, Feb 6, 2004	351.62	351.62	351.62	351.62
80	NASDAQ	OPHC	Thu, Feb 5, 2004	342.48	342.48	337.14	337.14
79	NASDAQ	OPHC	Wed, Feb 4, 2004	342.86	342.86	342.86	342.86
78	NASDAQ	OPHC	Tue, Feb 3, 2004	342.86	342.86	342.86	342.86
77	NASDAQ	OPHC	Thu, Jan 29, 2004	329.52	329.90	329.52	329.90
76	NASDAQ	OPHC	Wed, Jan 28, 2004	330.67	330.67	330.67	330.67
75	NASDAQ	OPHC	Tue, Jan 27, 2004	342.86	342.86	342.86	342.86
74	NASDAQ	OPHC	Mon, Jan 26, 2004	342.86	342.86	342.86	342.86
73	NASDAQ	OPHC	Fri, Jan 23, 2004	342.86	356.19	342.86	356.19
72	NASDAQ	OPHC	Thu, Jan 22, 2004	342.86	342.86	342.86	342.86
71	NASDAQ	OPHC	Wed, Jan 21, 2004	346.67	346.67	346.67	346.67
70	NASDAQ	OPHC	Tue, Jan 20, 2004	348.57	348.57	337.14	337.14
69	NASDAQ	OPHC	Fri, Jan 16, 2004	342.86	347.43	342.86	347.43
68	NASDAQ	OPHC	Thu, Jan 15, 2004	342.86	361.90	335.24	342.86
67	NASDAQ	OPHC	Wed, Jan 14, 2004	320.00	333.33	320.00	327.62
66	NASDAQ	OPHC	Tue, Jan 13, 2004	320.00	320.00	320.00	320.00
65	NASDAQ	OPHC	Wed, Jan 7, 2004	306.29	308.57	306.29	308.57
64	NASDAQ	OPHC	Tue, Jan 6, 2004	329.52	329.52	314.29	314.29
63	NASDAQ	OPHC	Fri, Jan 2, 2004	323.81	323.81	318.86	323.81
62	NASDAQ	OPHC	Tue, Dec 30, 2003	315.43	315.43	308.95	308.95
61	NASDAQ	OPHC	Fri, Dec 26, 2003	308.57	308.57	308.57	308.57
60	NASDAQ	OPHC	Tue, Dec 23, 2003	323.81	323.81	323.81	323.81
59	NASDAQ	OPHC	Mon, Dec 22, 2003	323.81	323.81	323.81	323.81
58	NASDAQ	OPHC	Thu, Dec 18, 2003	342.86	342.86	323.81	323.81
57	NASDAQ	OPHC	Mon, Dec 15, 2003	331.43	331.43	331.43	331.43
56	NASDAQ	OPHC	Fri, Dec 12, 2003	312.38	312.38	312.38	312.38
55	NASDAQ	OPHC	Thu, Dec 11, 2003	312.38	312.38	312.38	312.38
54	NASDAQ	OPHC	Tue, Nov 25, 2003	312.38	312.38	312.38	312.38
53	NASDAQ	OPHC	Mon, Nov 24, 2003	316.19	316.19	312.38	312.38
52	NASDAQ	OPHC	Fri, Nov 21, 2003	323.81	323.81	312.76	312.76
51	NASDAQ	OPHC	Thu, Nov 20, 2003	323.81	323.81	323.81	323.81
50	NASDAQ	OPHC	Mon, Nov 17, 2003	323.81	323.81	323.81	323.81
49	NASDAQ	OPHC	Tue, Nov 4, 2003	316.19	316.19	316.19	316.19
48	NASDAQ	OPHC	Fri, Oct 31, 2003	313.14	313.14	312.38	313.14
47	NASDAQ	OPHC	Thu, Oct 30, 2003	313.14	313.14	313.14	313.14
46	NASDAQ	OPHC	Tue, Oct 28, 2003	312.38	312.38	312.38	312.38
45	NASDAQ	OPHC	Thu, Oct 23, 2003	315.43	315.43	312.38	312.38
44	NASDAQ	OPHC	Fri, Oct 17, 2003	327.24	331.43	327.24	331.43
43	NASDAQ	OPHC	Thu, Oct 16, 2003	342.10	342.10	342.10	342.10
42	NASDAQ	OPHC	Wed, Oct 15, 2003	321.14	350.48	321.14	331.43
41	NASDAQ	OPHC	Tue, Oct 14, 2003	324.19	324.19	324.19	324.19
40	NASDAQ	OPHC	Mon, Oct 13, 2003	328.38	328.38	328.00	328.00
39	NASDAQ	OPHC	Thu, Oct 9, 2003	325.71	325.71	316.19	316.19
38	NASDAQ	OPHC	Wed, Oct 8, 2003	333.33	350.48	333.33	350.48
37	NASDAQ	OPHC	Tue, Oct 7, 2003	314.29	314.29	306.67	314.29
36	NASDAQ	OPHC	Thu, Oct 2, 2003	323.43	323.43	323.43	323.43
35	NASDAQ	OPHC	Wed, Sep 17, 2003	342.48	342.48	342.48	342.48
34	NASDAQ	OPHC	Tue, Sep 16, 2003	333.33	333.33	333.33	333.33
33	NASDAQ	OPHC	Fri, Sep 12, 2003	312.38	312.38	304.76	304.76
32	NASDAQ	OPHC	Thu, Sep 11, 2003	332.19	332.19	320.38	320.38
31	NASDAQ	OPHC	Wed, Sep 10, 2003	332.19	332.19	331.43	331.43
30	NASDAQ	OPHC	Fri, Sep 5, 2003	333.33	333.33	332.57	332.57
29	NASDAQ	OPHC	Thu, Sep 4, 2003	340.19	340.19	340.19	340.19
28	NASDAQ	OPHC	Tue, Aug 26, 2003	342.10	342.10	339.05	340.95
27	NASDAQ	OPHC	Mon, Aug 25, 2003	339.43	339.43	339.05	339.05
26	NASDAQ	OPHC	Fri, Aug 22, 2003	337.14	337.14	335.24	335.24
25	NASDAQ	OPHC	Wed, Aug 20, 2003	336.76	336.76	336.76	336.76
24	NASDAQ	OPHC	Tue, Aug 19, 2003	337.14	337.14	337.14	337.14
23	NASDAQ	OPHC	Thu, Aug 14, 2003	342.86	342.86	342.86	342.86
22	NASDAQ	OPHC	Thu, Aug 7, 2003	342.86	342.86	328.00	342.86
21	NASDAQ	OPHC	Wed, Aug 6, 2003	352.38	352.38	328.00	342.86
20	NASDAQ	OPHC	Tue, Aug 5, 2003	361.90	361.90	361.90	361.90
19	NASDAQ	OPHC	Mon, Aug 4, 2003	352.38	352.38	352.38	352.38
18	NASDAQ	OPHC	Fri, Aug 1, 2003	352.38	352.38	352.38	352.38
17	NASDAQ	OPHC	Thu, Jul 31, 2003	352.38	352.38	352.38	352.38
16	NASDAQ	OPHC	Tue, Jul 29, 2003	359.62	361.90	359.62	361.90
15	NASDAQ	OPHC	Mon, Jul 28, 2003	352.38	352.38	352.38	352.38
14	NASDAQ	OPHC	Fri, Jul 25, 2003	359.24	361.90	359.24	361.90
13	NASDAQ	OPHC	Thu, Jul 24, 2003	359.24	359.24	359.24	359.24
12	NASDAQ	OPHC	Wed, Jul 23, 2003	359.62	359.62	359.62	359.62
11	NASDAQ	OPHC	Mon, Jul 21, 2003	356.19	356.19	356.19	356.19
10	NASDAQ	OPHC	Fri, Jul 18, 2003	355.05	356.19	355.05	356.19
9	NASDAQ	OPHC	Thu, Jul 17, 2003	355.05	355.05	355.05	355.05
8	NASDAQ	OPHC	Wed, Jul 16, 2003	354.67	356.19	354.67	356.19
7	NASDAQ	OPHC	Tue, Jul 15, 2003	344.76	356.19	344.76	356.19
6	NASDAQ	OPHC	Fri, Jul 11, 2003	356.19	356.19	356.19	356.19
5	NASDAQ	OPHC	Mon, Jul 7, 2003	361.90	361.90	361.90	361.90
4	NASDAQ	OPHC	Mon, Jun 30, 2003	365.71	365.71	365.71	365.71
3	NASDAQ	OPHC	Fri, Jun 27, 2003	363.81	363.81	363.81	363.81
2	NASDAQ	OPHC	Tue, Jun 24, 2003	358.10	358.10	358.10	358.10
1	NASDAQ	OPHC	Mon, Jun 23, 2003	358.10	358.10	358.10	358.10
#	Exchange	Symbol	Date	Open	High	Low	Close

OptimumBank Holdings Inc NASDAQ:OPHC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024