OptimumBank Holdings, Inc. (OPHC)
NYSEAMERICAN: OPHC · Real-Time Price · USD
4.150
-0.010 (-0.24%)
At close: Oct 7, 2025, 4:00 PM EDT
4.150
0.00 (0.00%)
After-hours: Oct 7, 2025, 8:00 PM EDT
OptimumBank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 4.26 | 4.26 | 4.15 | 4.15 | - | -0.24% | 6,511 |
| Oct 6, 2025 | 4.20 | 4.24 | 4.13 | 4.16 | 4.16 | -0.72% | 3,296 |
| Oct 3, 2025 | 4.06 | 4.30 | 4.06 | 4.19 | 4.19 | 3.20% | 32,956 |
| Oct 2, 2025 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | -0.49% | 7,595 |
| Oct 1, 2025 | 4.11 | 4.11 | 4.07 | 4.08 | 4.08 | -0.49% | 5,182 |
| Sep 30, 2025 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -0.97% | 5,801 |
| Sep 29, 2025 | 4.14 | 4.18 | 4.10 | 4.14 | 4.14 | -0.72% | 14,646 |
| Sep 26, 2025 | 4.13 | 4.17 | 4.12 | 4.17 | 4.17 | 1.21% | 20,112 |
| Sep 25, 2025 | 4.16 | 4.17 | 4.12 | 4.12 | 4.12 | -1.01% | 3,885 |
| Sep 24, 2025 | 4.22 | 4.22 | 4.12 | 4.16 | 4.16 | -1.37% | 14,607 |
| Sep 23, 2025 | 4.27 | 4.31 | 4.22 | 4.22 | 4.22 | -1.17% | 12,978 |
| Sep 22, 2025 | 4.22 | 4.30 | 4.22 | 4.27 | 4.27 | 1.43% | 13,246 |
| Sep 19, 2025 | 4.14 | 4.22 | 4.12 | 4.21 | 4.21 | 1.94% | 53,159 |
| Sep 18, 2025 | 4.10 | 4.13 | 4.10 | 4.13 | 4.13 | 0.49% | 9,360 |
| Sep 17, 2025 | 4.16 | 4.16 | 4.11 | 4.11 | 4.11 | -1.20% | 16,083 |
| Sep 16, 2025 | 4.17 | 4.17 | 4.16 | 4.16 | 4.16 | -0.72% | 6,444 |
| Sep 15, 2025 | 4.25 | 4.25 | 4.17 | 4.19 | 4.19 | -1.41% | 21,224 |
| Sep 12, 2025 | 4.25 | 4.30 | 4.25 | 4.25 | 4.25 | - | 3,794 |
| Sep 11, 2025 | 4.28 | 4.29 | 4.25 | 4.25 | 4.25 | -1.28% | 3,739 |
| Sep 10, 2025 | 4.27 | 4.32 | 4.27 | 4.31 | 4.31 | 0.94% | 2,143 |
| Sep 9, 2025 | 4.21 | 4.29 | 4.21 | 4.27 | 4.27 | 0.35% | 10,126 |
| Sep 8, 2025 | 4.21 | 4.28 | 4.21 | 4.25 | 4.25 | 0.47% | 3,743 |
| Sep 5, 2025 | 4.22 | 4.23 | 4.22 | 4.23 | 4.23 | 0.02% | 1,866 |
| Sep 4, 2025 | 4.21 | 4.24 | 4.21 | 4.23 | 4.23 | 0.21% | 4,822 |
| Sep 3, 2025 | 4.25 | 4.25 | 4.22 | 4.22 | 4.22 | -0.47% | 7,432 |
| Sep 2, 2025 | 4.24 | 4.26 | 4.22 | 4.24 | 4.24 | -0.24% | 7,972 |
| Aug 29, 2025 | 4.34 | 4.34 | 4.25 | 4.25 | 4.25 | -1.23% | 18,454 |
| Aug 28, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -1.53% | 24,411 |
| Aug 27, 2025 | 4.39 | 4.41 | 4.37 | 4.37 | 4.37 | 0.23% | 21,328 |
| Aug 26, 2025 | 4.37 | 4.42 | 4.35 | 4.36 | 4.36 | -0.68% | 16,247 |
| Aug 25, 2025 | 4.32 | 4.39 | 4.32 | 4.39 | 4.39 | 0.69% | 11,691 |
| Aug 22, 2025 | 4.26 | 4.37 | 4.26 | 4.36 | 4.36 | 3.32% | 12,411 |
| Aug 21, 2025 | 4.26 | 4.28 | 4.22 | 4.22 | 4.22 | -0.47% | 10,246 |
| Aug 20, 2025 | 4.24 | 4.25 | 4.21 | 4.24 | 4.24 | -0.24% | 7,391 |
| Aug 19, 2025 | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | -0.23% | 5,697 |
| Aug 18, 2025 | 4.33 | 4.34 | 4.26 | 4.26 | 4.26 | -0.70% | 25,742 |
| Aug 15, 2025 | 4.31 | 4.31 | 4.29 | 4.29 | 4.29 | 0.47% | 12,470 |
| Aug 14, 2025 | 4.28 | 4.32 | 4.25 | 4.27 | 4.27 | -1.16% | 8,374 |
| Aug 13, 2025 | 4.39 | 4.42 | 4.30 | 4.32 | 4.32 | - | 48,866 |
| Aug 12, 2025 | 4.18 | 4.35 | 4.18 | 4.32 | 4.32 | 3.85% | 36,811 |
| Aug 11, 2025 | 4.21 | 4.25 | 4.16 | 4.16 | 4.16 | -2.12% | 21,951 |
| Aug 8, 2025 | 4.11 | 4.25 | 4.11 | 4.25 | 4.25 | 4.94% | 31,463 |
| Aug 7, 2025 | 4.57 | 4.58 | 4.05 | 4.05 | 4.05 | -10.99% | 157,007 |
| Aug 6, 2025 | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | 0.22% | 8,122 |
| Aug 5, 2025 | 4.58 | 4.58 | 4.54 | 4.54 | 4.54 | - | 25,141 |
| Aug 4, 2025 | 4.52 | 4.59 | 4.52 | 4.54 | 4.54 | 0.44% | 8,990 |
| Aug 1, 2025 | 4.50 | 4.54 | 4.50 | 4.52 | 4.52 | 0.44% | 5,434 |
| Jul 31, 2025 | 4.61 | 4.62 | 4.50 | 4.50 | 4.50 | -2.17% | 48,452 |
| Jul 30, 2025 | 4.61 | 4.62 | 4.60 | 4.60 | 4.60 | - | 5,042 |
| Jul 29, 2025 | 4.60 | 4.60 | 4.59 | 4.60 | 4.60 | 0.44% | 1,698 |