Optima bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	14.80	14.80	14.24	14.40	14.40	-1.57%	242,815
Sep 28, 2026	14.50	14.69	14.26	14.63	14.63	0.76%	658,395
Sep 25, 2026	14.19	14.52	14.12	14.52	14.52	2.33%	411,457
Sep 24, 2026	14.08	14.19	13.81	14.19	14.19	1.94%	757,280
Sep 23, 2026	13.94	14.09	13.74	13.92	13.92	-1.28%	323,606
Sep 22, 2026	13.72	14.18	13.65	14.10	14.10	2.69%	528,090
Sep 21, 2026	13.52	13.89	13.52	13.73	13.73	-0.22%	194,721
Sep 18, 2026	13.36	13.76	13.25	13.76	13.76	3.46%	6,348,333
Sep 17, 2026	13.15	13.40	12.95	13.30	13.30	2.70%	702,817
Sep 16, 2026	12.94	13.22	12.80	12.95	12.95	2.05%	424,913
Sep 15, 2026	13.00	13.14	12.60	12.69	12.69	-2.38%	346,379
Sep 14, 2026	13.10	13.40	12.99	13.00	13.00	-0.76%	412,034
Sep 11, 2026	12.79	13.42	12.79	13.10	13.10	2.66%	732,548
Sep 10, 2026	11.94	12.84	11.94	12.76	12.76	5.45%	791,456
Sep 9, 2026	11.88	12.10	11.75	12.10	12.10	2.11%	648,136
Sep 8, 2026	11.74	11.89	11.62	11.85	11.85	0.94%	426,370
Sep 7, 2026	11.80	11.90	11.70	11.74	11.74	-1.34%	104,491
Sep 4, 2026	11.90	12.02	11.71	11.90	11.90	-	115,936
Sep 3, 2026	11.78	11.98	11.67	11.90	11.90	-	131,933
Sep 2, 2026	11.97	12.01	11.76	11.90	11.90	-0.58%	163,254
Sep 1, 2026	12.00	12.12	11.90	11.97	11.97	-1.48%	154,064
Aug 31, 2026	12.00	12.15	11.91	12.15	12.15	1.25%	352,721
Aug 28, 2026	11.80	12.11	11.74	12.00	12.00	1.69%	318,362
Aug 27, 2026	12.07	12.11	11.75	11.80	11.80	-2.24%	154,551
Aug 26, 2026	12.10	12.17	11.94	12.07	12.07	-0.25%	351,127
Aug 25, 2026	11.90	12.35	11.89	12.10	12.10	2.54%	314,540
Aug 24, 2026	11.66	11.93	11.66	11.80	11.80	-0.51%	128,488
Aug 21, 2026	11.85	11.98	11.71	11.86	11.86	0.25%	220,418
Aug 20, 2026	11.32	11.83	11.32	11.83	11.83	5.34%	648,833
Aug 19, 2026	11.28	11.50	11.10	11.23	11.23	-0.44%	403,303
Aug 18, 2026	10.98	11.33	10.86	11.28	11.28	2.73%	304,077
Aug 17, 2026	11.33	11.33	10.98	10.98	10.98	-1.96%	198,378
Aug 14, 2026	11.00	11.32	10.95	11.20	11.20	1.82%	285,286
Aug 13, 2026	10.64	11.00	10.64	11.00	11.00	0.82%	409,956
Aug 12, 2026	10.90	10.94	10.78	10.91	10.91	-0.09%	287,889
Aug 11, 2026	10.70	10.97	10.62	10.92	10.92	2.06%	517,048
Aug 10, 2026	10.64	10.87	10.64	10.70	10.70	-1.38%	101,584
Aug 7, 2026	10.97	10.98	10.75	10.85	10.85	-1.09%	130,747
Aug 6, 2026	10.75	10.97	10.71	10.97	10.97	2.05%	344,270
Aug 5, 2026	10.80	10.80	10.65	10.75	10.75	-0.46%	127,124
Aug 4, 2026	10.46	10.80	10.42	10.80	10.80	2.86%	277,308
Aug 3, 2026	10.50	10.66	10.29	10.50	10.50	0.77%	657,858
Jul 31, 2026	10.61	10.70	10.34	10.42	10.42	-0.86%	202,942
Jul 30, 2026	10.35	10.59	10.26	10.51	10.51	2.44%	803,708
Jul 29, 2026	10.40	10.42	10.23	10.26	10.26	-1.35%	202,188
Jul 28, 2026	10.40	10.56	10.27	10.40	10.40	-1.14%	230,160
Jul 27, 2026	10.50	10.53	10.34	10.52	10.52	3.14%	365,529
Jul 24, 2026	10.24	10.46	10.07	10.20	10.20	2.00%	586,948
Jul 23, 2026	10.32	10.32	9.95	10.00	10.00	-3.10%	431,474
Jul 22, 2026	10.17	10.48	10.16	10.32	10.32	0.68%	302,248