Optima bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	10.30	10.39	10.29	10.34	-	-0.19%	21,630
Jun 18, 2026	10.45	10.45	10.30	10.36	10.36	0.10%	100,543
Jun 17, 2026	10.38	10.51	10.35	10.35	10.35	-1.71%	124,963
Jun 16, 2026	10.50	10.55	10.44	10.53	10.53	0.29%	305,467
Jun 15, 2026	10.60	10.75	10.41	10.50	10.50	-	616,159
Jun 12, 2026	10.39	10.60	10.38	10.50	10.50	2.54%	540,404
Jun 11, 2026	10.30	10.60	10.14	10.24	10.24	1.99%	1,317,863
Jun 10, 2026	10.19	10.19	9.98	10.04	10.04	-1.47%	83,109
Jun 9, 2026	10.15	10.36	10.11	10.19	10.19	0.30%	247,680
Jun 8, 2026	10.00	10.47	10.00	10.16	10.16	-0.29%	238,709
Jun 5, 2026	10.10	10.55	10.01	10.19	10.19	0.10%	256,047
Jun 4, 2026	10.50	10.50	10.16	10.18	10.18	-0.78%	88,576
Jun 3, 2026	10.40	10.60	10.21	10.26	10.26	-2.47%	78,719
Jun 2, 2026	10.85	10.85	10.35	10.52	10.52	-1.13%	139,919
May 29, 2026	10.50	10.83	10.46	10.64	10.64	1.24%	250,426
May 28, 2026	10.60	10.80	10.48	10.51	10.51	-1.31%	151,972
May 27, 2026	10.75	10.95	10.60	10.65	10.65	-0.93%	318,819
May 26, 2026	10.52	10.80	10.52	10.75	10.75	0.84%	117,857
May 25, 2026	10.71	10.89	10.66	10.66	10.66	2.40%	278,515
May 22, 2026	10.26	10.56	10.26	10.41	10.41	-0.38%	205,438
May 21, 2026	10.20	10.45	10.20	10.45	10.45	1.55%	210,620
May 20, 2026	10.40	10.42	10.09	10.29	10.29	-0.96%	297,704
May 19, 2026	10.30	10.46	10.08	10.39	10.39	1.96%	483,968
May 18, 2026	9.94	10.35	9.94	10.19	10.19	0.30%	357,003
May 15, 2026	10.00	10.24	9.80	10.16	10.16	1.60%	220,683
May 14, 2026	9.79	10.07	9.79	10.00	10.00	1.21%	183,929
May 13, 2026	9.70	9.89	9.53	9.88	9.88	2.01%	322,025
May 12, 2026	9.50	9.85	9.38	9.69	9.69	1.95%	417,574
May 11, 2026	9.10	9.50	8.96	9.50	9.50	4.45%	169,385
May 8, 2026	9.14	9.23	8.97	9.10	9.10	-0.11%	334,412
May 7, 2026	8.98	9.34	8.96	9.11	9.11	3.47%	181,074
May 6, 2026	8.93	9.45	8.80	8.80	8.80	-1.12%	239,472
May 5, 2026	8.76	8.97	8.76	8.90	8.90	-	73,352
May 4, 2026	8.86	9.06	8.65	8.90	8.90	0.45%	116,972
Apr 30, 2026	9.00	9.02	8.86	8.86	8.86	-2.21%	160,200
Apr 29, 2026	9.00	9.19	8.96	9.06	9.06	0.67%	103,816
Apr 28, 2026	9.11	9.32	8.97	9.00	9.00	-1.10%	249,711
Apr 27, 2026	9.34	9.43	9.08	9.10	9.10	0.22%	81,945
Apr 24, 2026	9.07	9.11	8.94	9.08	9.08	-0.44%	108,423
Apr 23, 2026	9.08	9.15	8.95	9.12	9.12	0.44%	193,858
Apr 22, 2026	9.16	9.17	9.02	9.08	9.08	-1.41%	179,812
Apr 21, 2026	9.18	9.48	9.11	9.21	9.21	-0.65%	79,842
Apr 20, 2026	9.40	9.50	9.15	9.27	9.27	-3.74%	135,460
Apr 17, 2026	9.22	9.63	9.08	9.63	9.63	4.90%	311,906
Apr 16, 2026	9.10	9.23	9.06	9.18	9.18	1.05%	153,027
Apr 15, 2026	9.28	9.30	9.01	9.09	9.09	-1.09%	99,134
Apr 14, 2026	9.34	9.34	8.87	9.19	9.19	3.20%	430,081
Apr 9, 2026	9.30	9.30	8.90	8.90	8.90	-4.30%	444,881
Apr 8, 2026	9.00	9.40	9.00	9.30	9.30	10.71%	576,891
Apr 7, 2026	8.48	8.56	8.35	8.40	8.40	-	325,470