Optima bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	13.90	14.25	13.88	14.13	14.13	1.29%	328,923
Nov 6, 2026	13.53	14.15	13.32	13.95	13.95	1.60%	308,717
Nov 5, 2026	13.70	13.73	13.25	13.73	13.73	1.85%	375,088
Nov 4, 2026	13.10	13.97	13.10	13.48	13.48	3.06%	388,429
Nov 3, 2026	13.14	13.26	12.94	13.08	13.08	-2.10%	311,820
Nov 2, 2026	13.26	13.36	12.99	13.36	13.36	1.83%	260,007
Oct 30, 2026	13.30	13.47	13.06	13.12	13.12	-3.32%	196,320
Oct 29, 2026	13.42	13.79	13.12	13.57	13.57	3.19%	542,503
Oct 27, 2026	12.88	13.25	12.81	13.15	13.15	2.10%	512,104
Oct 26, 2026	12.74	12.98	12.72	12.88	12.88	1.10%	346,460
Oct 23, 2026	13.38	13.38	12.52	12.74	12.74	-3.99%	420,108
Oct 22, 2026	13.80	13.80	13.24	13.27	13.27	-4.33%	230,779
Oct 21, 2026	13.43	13.98	13.33	13.87	13.87	2.82%	223,406
Oct 20, 2026	13.50	13.50	13.00	13.49	13.49	-0.07%	370,050
Oct 19, 2026	13.50	13.70	13.28	13.50	13.50	-1.10%	270,578
Oct 16, 2026	13.87	13.98	13.16	13.65	13.65	-1.59%	1,019,305
Oct 15, 2026	14.46	14.51	13.83	13.87	13.87	-4.74%	414,915
Oct 14, 2026	15.00	15.00	14.36	14.56	14.56	-0.95%	328,473
Oct 13, 2026	14.56	14.86	14.34	14.70	14.70	1.38%	479,307
Oct 12, 2026	14.10	14.56	14.01	14.50	14.50	3.94%	439,189
Oct 9, 2026	14.51	14.79	13.35	13.95	13.95	-3.39%	663,816
Oct 8, 2026	15.00	15.08	14.35	14.44	14.44	-5.25%	1,705,422
Oct 7, 2026	15.74	15.77	14.80	15.24	15.24	-2.81%	925,762
Oct 6, 2026	15.04	15.93	15.00	15.68	15.68	4.26%	551,232
Oct 5, 2026	14.85	15.10	14.63	15.04	15.04	2.66%	911,287
Oct 2, 2026	14.65	14.75	14.24	14.65	14.65	-	207,890
Oct 1, 2026	14.71	14.85	14.20	14.65	14.65	-0.88%	1,011,422
Sep 30, 2026	14.40	14.90	14.40	14.78	14.78	2.64%	1,394,029
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