OptimumBank Holdings, Inc. (OPHC)
NYSEAMERICAN: OPHC · Real-Time Price · USD
4.250
0.00 (0.00%)
Apr 28, 2025, 4:00 PM EDT - Market closed

OptimumBank Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20254.224.314.224.274.270.47%5,744
Apr 25, 20254.204.254.184.254.25-11,629
Apr 24, 20254.074.253.954.254.254.42%14,399
Apr 23, 20254.074.073.974.074.071.50%11,415
Apr 22, 20254.054.074.004.014.011.78%5,553
Apr 21, 20254.054.063.903.943.94-2.48%6,518
Apr 17, 20253.934.053.934.044.041.76%3,561
Apr 16, 20253.963.993.833.973.971.79%16,768
Apr 15, 20253.853.953.823.903.902.36%4,014
Apr 14, 20253.813.833.763.813.810.53%14,908
Apr 11, 20253.753.793.743.793.791.88%8,320
Apr 10, 20253.843.863.703.723.72-4.37%17,404
Apr 9, 20253.753.933.683.893.893.18%15,203
Apr 8, 20253.863.983.753.773.774.43%25,974
Apr 7, 20253.773.803.533.613.61-5.25%98,433
Apr 4, 20254.014.013.813.813.81-3.30%10,177
Apr 3, 20254.014.043.813.943.94-2.23%56,133
Apr 2, 20254.024.114.024.034.030.50%11,748
Apr 1, 20254.104.114.014.014.01-2.43%51,896
Mar 31, 20254.124.164.114.114.11-1.44%34,023
Mar 28, 20254.194.194.154.174.170.24%2,403
Mar 27, 20254.164.184.124.164.16-6,712
Mar 26, 20254.224.234.164.164.16-0.24%19,524
Mar 25, 20254.414.414.174.174.17-2.34%59,866
Mar 24, 20254.424.464.274.274.27-2.95%62,351
Mar 21, 20254.274.484.224.404.404.27%61,792
Mar 20, 20254.304.344.224.224.22-0.71%24,252
Mar 19, 20254.314.374.254.254.25-0.70%26,793
Mar 18, 20254.274.324.274.284.280.71%4,580
Mar 17, 20254.264.314.254.254.25-0.23%13,813
Mar 14, 20254.434.464.264.264.26-3.84%65,340
Mar 13, 20254.374.444.374.434.432.55%7,982
Mar 12, 20254.214.354.214.324.321.89%10,228
Mar 11, 20254.294.414.244.244.24-2.75%30,611
Mar 10, 20254.374.444.354.364.360.23%11,726
Mar 7, 20254.314.374.314.354.351.64%18,607
Mar 6, 20254.284.334.254.284.280.71%6,036
Mar 5, 20254.294.324.254.254.25-10,412
Mar 4, 20254.304.304.004.254.25-68,442
Mar 3, 20254.404.434.254.254.25-3.41%90,172
Feb 28, 20254.384.404.344.404.401.38%11,660
Feb 27, 20254.484.574.344.344.34-4.82%110,337
Feb 26, 20254.544.604.484.564.561.33%2,998
Feb 25, 20254.444.564.444.504.501.12%14,377
Feb 24, 20254.494.574.444.454.45-0.89%148,291
Feb 21, 20254.634.704.494.494.49-0.22%100,917
Feb 20, 20254.784.784.504.504.50-5.06%141,585
Feb 19, 20254.704.784.664.744.740.21%22,109
Feb 18, 20254.784.804.724.734.730.11%44,595
Feb 14, 20254.734.764.714.734.73-0.53%17,408