OptimumBank Holdings, Inc. OPHC
AMEX · United States · Finance
$9.04+0.35 (+4.03%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |