OptimumBank Holdings, Inc. OPHC
AMEX · Amerika Birleşik Devletleri · Finans
$9,04+0,35 (+%4,03)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |