Optima bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	10.04	10.30	9.99	10.28	10.28	2.39%	480,727
Jul 8, 2026	10.07	10.37	9.94	10.04	10.04	-3.00%	187,573
Jul 7, 2026	10.40	10.41	10.27	10.35	10.35	0.39%	154,505
Jul 6, 2026	10.41	10.41	10.11	10.31	10.31	0.59%	168,123
Jul 3, 2026	10.10	10.25	10.02	10.25	10.25	1.49%	244,553
Jul 2, 2026	9.95	10.20	9.94	10.10	10.10	1.56%	209,848
Jul 1, 2026	10.00	10.00	9.82	9.95	9.95	-0.55%	165,357
Jun 30, 2026	9.99	10.05	9.88	10.00	10.00	0.10%	231,659
Jun 29, 2026	9.98	10.15	9.90	9.99	9.99	0.10%	899,211
Jun 26, 2026	10.03	10.14	9.98	9.98	9.98	-0.50%	407,977
Jun 25, 2026	10.13	10.25	9.98	10.03	10.03	-1.18%	260,698
Jun 24, 2026	10.34	10.34	10.12	10.15	10.15	0.40%	237,435
Jun 23, 2026	10.64	10.64	10.29	10.34	10.11	-2.82%	1,151,925
Jun 22, 2026	10.35	10.64	10.33	10.64	10.40	2.31%	329,063
Jun 19, 2026	10.30	10.46	10.29	10.40	10.17	0.39%	273,595
Jun 18, 2026	10.45	10.45	10.30	10.36	10.13	0.10%	100,543
Jun 17, 2026	10.38	10.51	10.35	10.35	10.12	-1.71%	124,963
Jun 16, 2026	10.50	10.55	10.44	10.53	10.30	0.29%	305,467
Jun 15, 2026	10.60	10.75	10.41	10.50	10.27	-	616,159
Jun 12, 2026	10.39	10.60	10.38	10.50	10.27	2.54%	540,404
Jun 11, 2026	10.30	10.60	10.14	10.24	10.01	1.99%	1,317,863
Jun 10, 2026	10.19	10.19	9.98	10.04	9.82	-1.47%	83,109
Jun 9, 2026	10.15	10.36	10.11	10.19	9.96	0.30%	247,680
Jun 8, 2026	10.00	10.47	10.00	10.16	9.93	-0.29%	238,709
Jun 5, 2026	10.10	10.55	10.01	10.19	9.96	0.10%	256,047
Jun 4, 2026	10.50	10.50	10.16	10.18	9.95	-0.78%	88,576
Jun 3, 2026	10.40	10.60	10.21	10.26	10.03	-2.47%	78,719
Jun 2, 2026	10.85	10.85	10.35	10.52	10.29	-1.13%	139,919
May 29, 2026	10.50	10.83	10.46	10.64	10.40	1.24%	250,426
May 28, 2026	10.60	10.80	10.48	10.51	10.28	-1.31%	151,972
May 27, 2026	10.75	10.95	10.60	10.65	10.41	-0.93%	318,819
May 26, 2026	10.52	10.80	10.52	10.75	10.51	0.84%	117,857
May 25, 2026	10.71	10.89	10.66	10.66	10.42	2.40%	278,515
May 22, 2026	10.26	10.56	10.26	10.41	10.18	-0.38%	205,438
May 21, 2026	10.20	10.45	10.20	10.45	10.22	1.55%	210,620
May 20, 2026	10.40	10.42	10.09	10.29	10.06	-0.96%	297,704
May 19, 2026	10.30	10.46	10.08	10.39	10.16	1.96%	483,968
May 18, 2026	9.94	10.35	9.94	10.19	9.96	0.30%	357,003
May 15, 2026	10.00	10.24	9.80	10.16	9.93	1.60%	220,683
May 14, 2026	9.79	10.07	9.79	10.00	9.78	1.21%	183,929
May 13, 2026	9.70	9.89	9.53	9.88	9.66	2.01%	322,025
May 12, 2026	9.50	9.85	9.38	9.69	9.47	1.95%	417,574
May 11, 2026	9.10	9.50	8.96	9.50	9.29	4.45%	169,385
May 8, 2026	9.14	9.23	8.97	9.10	8.89	-0.11%	334,412
May 7, 2026	8.98	9.34	8.96	9.11	8.90	3.47%	181,074
May 6, 2026	8.93	9.45	8.80	8.80	8.60	-1.12%	239,472
May 5, 2026	8.76	8.97	8.76	8.90	8.70	-	73,352
May 4, 2026	8.86	9.06	8.65	8.90	8.70	0.45%	116,972
Apr 30, 2026	9.00	9.02	8.86	8.86	8.66	-2.21%	160,200
Apr 29, 2026	9.00	9.19	8.96	9.06	8.86	0.67%	103,816