OptimumBank Holdings, Inc. (OPHC)
NYSEAMERICAN: OPHC · Real-Time Price · USD
4.080
-0.030 (-0.73%)
Apr 1, 2025, 9:30 AM EST - Market open
OptimumBank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.12 | 4.16 | 4.11 | 4.11 | 4.11 | -1.44% | 34,023 |
| Mar 28, 2025 | 4.19 | 4.19 | 4.15 | 4.17 | 4.17 | 0.24% | 2,403 |
| Mar 27, 2025 | 4.16 | 4.18 | 4.12 | 4.16 | 4.16 | - | 6,712 |
| Mar 26, 2025 | 4.22 | 4.23 | 4.16 | 4.16 | 4.16 | -0.24% | 19,524 |
| Mar 25, 2025 | 4.41 | 4.41 | 4.17 | 4.17 | 4.17 | -2.34% | 59,866 |
| Mar 24, 2025 | 4.42 | 4.46 | 4.27 | 4.27 | 4.27 | -2.95% | 62,351 |
| Mar 21, 2025 | 4.27 | 4.48 | 4.22 | 4.40 | 4.40 | 4.27% | 61,792 |
| Mar 20, 2025 | 4.30 | 4.34 | 4.22 | 4.22 | 4.22 | -0.71% | 24,252 |
| Mar 19, 2025 | 4.31 | 4.37 | 4.25 | 4.25 | 4.25 | -0.70% | 26,793 |
| Mar 18, 2025 | 4.27 | 4.32 | 4.27 | 4.28 | 4.28 | 0.71% | 4,580 |
| Mar 17, 2025 | 4.26 | 4.31 | 4.25 | 4.25 | 4.25 | -0.23% | 13,813 |
| Mar 14, 2025 | 4.43 | 4.46 | 4.26 | 4.26 | 4.26 | -3.84% | 65,340 |
| Mar 13, 2025 | 4.37 | 4.44 | 4.37 | 4.43 | 4.43 | 2.55% | 7,982 |
| Mar 12, 2025 | 4.21 | 4.35 | 4.21 | 4.32 | 4.32 | 1.89% | 10,228 |
| Mar 11, 2025 | 4.29 | 4.41 | 4.24 | 4.24 | 4.24 | -2.75% | 30,611 |
| Mar 10, 2025 | 4.37 | 4.44 | 4.35 | 4.36 | 4.36 | 0.23% | 11,726 |
| Mar 7, 2025 | 4.31 | 4.37 | 4.31 | 4.35 | 4.35 | 1.64% | 18,607 |
| Mar 6, 2025 | 4.28 | 4.33 | 4.25 | 4.28 | 4.28 | 0.71% | 6,036 |
| Mar 5, 2025 | 4.29 | 4.32 | 4.25 | 4.25 | 4.25 | - | 10,412 |
| Mar 4, 2025 | 4.30 | 4.30 | 4.00 | 4.25 | 4.25 | - | 68,442 |
| Mar 3, 2025 | 4.40 | 4.43 | 4.25 | 4.25 | 4.25 | -3.41% | 90,172 |
| Feb 28, 2025 | 4.38 | 4.40 | 4.34 | 4.40 | 4.40 | 1.38% | 11,660 |
| Feb 27, 2025 | 4.48 | 4.57 | 4.34 | 4.34 | 4.34 | -4.82% | 110,337 |
| Feb 26, 2025 | 4.54 | 4.60 | 4.48 | 4.56 | 4.56 | 1.33% | 2,998 |
| Feb 25, 2025 | 4.44 | 4.56 | 4.44 | 4.50 | 4.50 | 1.12% | 14,377 |
| Feb 24, 2025 | 4.49 | 4.57 | 4.44 | 4.45 | 4.45 | -0.89% | 148,291 |
| Feb 21, 2025 | 4.63 | 4.70 | 4.49 | 4.49 | 4.49 | -0.22% | 100,917 |
| Feb 20, 2025 | 4.78 | 4.78 | 4.50 | 4.50 | 4.50 | -5.06% | 141,585 |
| Feb 19, 2025 | 4.70 | 4.78 | 4.66 | 4.74 | 4.74 | 0.21% | 22,109 |
| Feb 18, 2025 | 4.78 | 4.80 | 4.72 | 4.73 | 4.73 | 0.11% | 44,595 |
| Feb 14, 2025 | 4.73 | 4.76 | 4.71 | 4.73 | 4.73 | -0.53% | 17,408 |
| Feb 13, 2025 | 4.78 | 4.82 | 4.73 | 4.75 | 4.75 | 0.64% | 6,019 |
| Feb 12, 2025 | 4.85 | 4.85 | 4.68 | 4.72 | 4.72 | -1.26% | 28,360 |
| Feb 11, 2025 | 4.60 | 4.83 | 4.60 | 4.78 | 4.78 | 4.14% | 189,136 |
| Feb 10, 2025 | 4.60 | 4.61 | 4.56 | 4.59 | 4.59 | -0.22% | 48,397 |
| Feb 7, 2025 | 4.62 | 4.65 | 4.60 | 4.60 | 4.60 | - | 32,683 |
| Feb 6, 2025 | 4.61 | 4.63 | 4.57 | 4.60 | 4.60 | -0.22% | 45,879 |
| Feb 5, 2025 | 4.59 | 4.62 | 4.58 | 4.61 | 4.61 | 0.99% | 28,858 |
| Feb 4, 2025 | 4.59 | 4.59 | 4.57 | 4.57 | 4.57 | -0.11% | 2,064 |
| Feb 3, 2025 | 4.59 | 4.70 | 4.55 | 4.57 | 4.57 | 0.22% | 60,094 |
| Jan 31, 2025 | 4.55 | 4.62 | 4.55 | 4.56 | 4.56 | -0.65% | 27,259 |
| Jan 30, 2025 | 4.63 | 4.64 | 4.59 | 4.59 | 4.59 | - | 8,748 |
| Jan 29, 2025 | 4.61 | 4.64 | 4.59 | 4.59 | 4.59 | -0.11% | 15,643 |
| Jan 28, 2025 | 4.60 | 4.68 | 4.59 | 4.60 | 4.60 | -0.33% | 43,004 |
| Jan 27, 2025 | 4.60 | 4.65 | 4.57 | 4.61 | 4.61 | 1.10% | 29,349 |
| Jan 24, 2025 | 4.58 | 4.64 | 4.56 | 4.56 | 4.56 | -0.65% | 22,334 |
| Jan 23, 2025 | 4.56 | 4.70 | 4.56 | 4.59 | 4.59 | -0.43% | 30,031 |
| Jan 22, 2025 | 4.65 | 4.70 | 4.61 | 4.61 | 4.61 | -1.07% | 12,758 |
| Jan 21, 2025 | 4.76 | 4.76 | 4.66 | 4.66 | 4.66 | -1.48% | 16,284 |
| Jan 17, 2025 | 4.75 | 4.78 | 4.70 | 4.73 | 4.73 | 0.96% | 14,577 |