OptimumBank Holdings, Inc. OPHC
AMEX · Vereinigte Staaten · Finanzen
$9,04+0,35 (+4,03 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $9,04 | +4,03 % | $8,73 | $9,09 | $8,73 | 46,10K |
| 2026-10-01 | $8,69 | -0,34 % | $8,64 | $8,88 | $8,38 | 46,20K |
| 2026-09-30 | $8,72 | -2,24 % | $8,88 | $8,92 | $8,53 | 62,50K |
| 2026-09-29 | $8,92 | +0,79 % | $8,87 | $9,05 | $8,68 | 42,40K |
| 2026-09-28 | $8,85 | 0,00 % | $8,88 | $9,06 | $8,82 | 65,60K |
| 2026-09-25 | $8,85 | -4,53 % | $9,30 | $9,32 | $8,74 | 159,70K |
| 2026-09-24 | $9,27 | +3,81 % | $8,99 | $9,28 | $8,99 | 49,20K |
| 2026-09-23 | $8,93 | -3,25 % | $9,11 | $9,35 | $8,93 | 81,90K |
| 2026-09-22 | $9,23 | +0,33 % | $9,26 | $9,35 | $9,00 | 86,60K |
| 2026-09-21 | $9,20 | -1,39 % | $9,19 | $9,30 | $8,99 | 90,90K |
| 2026-09-18 | $9,33 | +1,19 % | $9,24 | $9,34 | $8,92 | 137,10K |
| 2026-09-17 | $9,22 | +1,43 % | $9,08 | $9,28 | $8,96 | 60,20K |
| 2026-09-16 | $9,09 | -1,20 % | $9,22 | $9,34 | $8,96 | 129,70K |
| 2026-09-15 | $9,20 | +1,66 % | $9,10 | $9,33 | $8,94 | 120,20K |
| 2026-09-14 | $9,05 | -0,22 % | $8,99 | $9,34 | $8,84 | 124,40K |
| 2026-09-11 | $9,07 | 0,00 % | $9,11 | $9,24 | $8,97 | 65,90K |
| 2026-09-10 | $9,07 | -0,77 % | $9,17 | $9,28 | $9,01 | 70,00K |
| 2026-09-09 | $9,14 | +2,01 % | $8,96 | $9,32 | $8,87 | 133,80K |
| 2026-09-08 | $8,96 | -0,22 % | $8,86 | $9,05 | $8,65 | 103,70K |
| 2026-09-04 | $8,98 | +0,11 % | $8,94 | $9,08 | $8,65 | 62,40K |
| 2026-09-03 | $8,97 | +1,01 % | $8,92 | $9,08 | $8,79 | 53,10K |
| 2026-09-02 | $8,88 | -0,78 % | $8,94 | $9,29 | $8,84 | 146,50K |
| 2026-09-01 | $8,95 | -0,56 % | $9,00 | $9,06 | $8,72 | 59,90K |
| 2026-08-31 | $9,00 | +0,22 % | $9,01 | $9,15 | $8,86 | 100,20K |
| 2026-08-28 | $8,98 | +2,75 % | $8,71 | $9,04 | $8,61 | 112,90K |
| 2026-08-27 | $8,74 | -5,41 % | $9,27 | $9,35 | $8,74 | 127,70K |
| 2026-08-26 | $9,24 | +3,12 % | $9,07 | $9,66 | $9,03 | 163,00K |
| 2026-08-25 | $8,96 | -1,65 % | $9,11 | $9,22 | $8,91 | 57,50K |
| 2026-08-24 | $9,11 | -2,04 % | $8,62 | $9,34 | $8,49 | 315,90K |
| 2026-08-21 | $9,30 | +0,87 % | $9,19 | $9,62 | $9,05 | 91,00K |
| 2026-08-20 | $9,22 | -8,71 % | $10,01 | $10,01 | $8,94 | 181,90K |
| 2026-08-19 | $10,10 | +0,70 % | $10,03 | $10,30 | $9,87 | 173,80K |
| 2026-08-18 | $10,03 | -0,59 % | $10,03 | $10,22 | $9,85 | 122,10K |
| 2026-08-17 | $10,09 | +2,85 % | $9,86 | $10,68 | $9,86 | 414,20K |
| 2026-08-14 | $9,81 | +6,86 % | $9,17 | $9,93 | $9,17 | 167,10K |
| 2026-08-13 | $9,18 | +2,57 % | $8,85 | $9,20 | $8,80 | 75,80K |
| 2026-08-12 | $8,95 | -2,72 % | $9,05 | $9,20 | $8,80 | 85,80K |
| 2026-08-11 | $9,20 | +3,14 % | $8,96 | $9,20 | $8,68 | 161,90K |
| 2026-08-10 | $8,92 | -2,09 % | $8,64 | $9,13 | $8,31 | 329,50K |
| 2026-08-07 | $9,11 | +1,22 % | $8,98 | $9,11 | $8,50 | 193,00K |
| 2026-08-06 | $9,00 | +2,39 % | $8,80 | $9,14 | $8,62 | 143,20K |
| 2026-08-05 | $8,79 | -2,33 % | $8,95 | $8,95 | $8,46 | 145,90K |
| 2026-08-04 | $9,00 | -2,49 % | $8,89 | $9,16 | $8,19 | 321,40K |
| 2026-08-03 | $9,23 | +21,45 % | $7,80 | $9,23 | $7,79 | 525,80K |
| 2026-07-31 | $7,60 | +7,80 % | $7,11 | $7,63 | $7,05 | 228,70K |
| 2026-07-30 | $7,05 | -1,95 % | $7,22 | $7,32 | $6,95 | 258,00K |
| 2026-07-29 | $7,19 | +1,99 % | $7,08 | $7,35 | $6,99 | 323,40K |
| 2026-07-28 | $7,05 | +5,70 % | $6,76 | $7,10 | $6,74 | 209,50K |
| 2026-07-27 | $6,67 | +5,87 % | $6,30 | $6,80 | $6,25 | 251,50K |
| 2026-07-24 | $6,30 | +5,35 % | $6,05 | $6,30 | $6,05 | 237,10K |
| 2026-07-23 | $5,98 | -1,64 % | $6,10 | $6,10 | $5,96 | 24,30K |
| 2026-07-22 | $6,08 | +1,16 % | $6,09 | $6,09 | $5,96 | 4,90K |
| 2026-07-21 | $6,01 | 0,00 % | $5,95 | $6,10 | $5,95 | 20,20K |
| 2026-07-20 | $6,01 | -0,33 % | $6,08 | $6,08 | $5,95 | 3,70K |
| 2026-07-17 | $6,03 | +0,33 % | $5,95 | $6,09 | $5,95 | 6,60K |
| 2026-07-16 | $6,01 | -0,33 % | $6,02 | $6,09 | $5,95 | 17,40K |
| 2026-07-15 | $6,03 | +0,50 % | $6,04 | $6,10 | $5,93 | 19,60K |
| 2026-07-14 | $6,00 | 0,00 % | $6,01 | $6,03 | $6,00 | 11,30K |
| 2026-07-13 | $6,00 | +0,50 % | $5,96 | $6,01 | $5,90 | 23,40K |
| 2026-07-10 | $5,97 | -0,17 % | $6,00 | $6,00 | $5,85 | 15,50K |
| 2026-07-09 | $5,98 | +1,36 % | $5,90 | $5,98 | $5,78 | 16,00K |
| 2026-07-08 | $5,90 | +3,87 % | $5,70 | $5,90 | $5,70 | 31,20K |
| 2026-07-07 | $5,68 | -2,24 % | $5,72 | $5,82 | $5,68 | 3,00K |
| 2026-07-06 | $5,81 | +1,40 % | $5,75 | $5,81 | $5,68 | 7,90K |
| 2026-07-02 | $5,73 | -2,55 % | $5,82 | $5,85 | $5,72 | 4,40K |
| 2026-07-01 | $5,88 | +0,68 % | $5,85 | $5,88 | $5,78 | 4,50K |
| 2026-06-30 | $5,84 | -0,17 % | $5,83 | $5,90 | $5,80 | 27,40K |
| 2026-06-29 | $5,85 | +0,86 % | $5,76 | $5,90 | $5,76 | 20,90K |
| 2026-06-26 | $5,80 | +0,69 % | $5,80 | $5,84 | $5,62 | 92,60K |
| 2026-06-25 | $5,76 | -0,69 % | $5,80 | $5,80 | $5,70 | 30,20K |
| 2026-06-24 | $5,80 | +0,69 % | $5,76 | $5,86 | $5,73 | 32,40K |
| 2026-06-23 | $5,76 | 0,00 % | $5,80 | $5,89 | $5,76 | 30,80K |
| 2026-06-22 | $5,76 | -1,54 % | $5,85 | $5,85 | $5,66 | 45,20K |
| 2026-06-18 | $5,85 | +1,04 % | $5,73 | $5,86 | $5,71 | 105,30K |
| 2026-06-17 | $5,79 | -0,17 % | $5,74 | $5,88 | $5,70 | 22,00K |
| 2026-06-16 | $5,80 | +0,87 % | $5,71 | $5,90 | $5,61 | 62,90K |
| 2026-06-15 | $5,75 | +4,17 % | $5,54 | $5,75 | $5,52 | 179,40K |
| 2026-06-12 | $5,52 | -0,36 % | $5,54 | $5,59 | $5,52 | 22,20K |
| 2026-06-11 | $5,54 | +0,73 % | $5,50 | $5,54 | $5,50 | 6,30K |
| 2026-06-10 | $5,50 | 0,00 % | $5,54 | $5,54 | $5,50 | 4,50K |
| 2026-06-09 | $5,50 | -0,18 % | $5,50 | $5,54 | $5,50 | 27,30K |
| 2026-06-08 | $5,51 | +0,18 % | $5,46 | $5,54 | $5,46 | 23,60K |
| 2026-06-05 | $5,50 | +0,73 % | $5,44 | $5,54 | $5,44 | 12,70K |
| 2026-06-04 | $5,46 | +0,18 % | $5,47 | $5,50 | $5,46 | 9,10K |
| 2026-06-03 | $5,45 | -1,62 % | $5,50 | $5,51 | $5,45 | 12,80K |
| 2026-06-02 | $5,54 | +0,18 % | $5,54 | $5,54 | $5,47 | 16,00K |
| 2026-06-01 | $5,53 | +0,55 % | $5,50 | $5,54 | $5,48 | 24,80K |
| 2026-05-29 | $5,50 | -0,90 % | $5,55 | $5,57 | $5,43 | 17,70K |
| 2026-05-28 | $5,55 | +0,91 % | $5,51 | $5,55 | $5,51 | 3,20K |
| 2026-05-27 | $5,50 | +0,18 % | $5,47 | $5,55 | $5,44 | 41,10K |