OptimumBank Holdings, Inc. (OPHC)
NYSEAMERICAN: OPHC · Real-Time Price · USD
4.280
-0.010 (-0.23%)
Dec 18, 2025, 1:55 PM EST - Market open
OptimumBank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 4.28 | 4.30 | 4.28 | 4.28 | - | -0.23% | 8,229 |
| Dec 17, 2025 | 4.23 | 4.29 | 4.21 | 4.29 | 4.29 | 2.14% | 18,857 |
| Dec 16, 2025 | 4.23 | 4.29 | 4.19 | 4.20 | 4.20 | 0.24% | 32,065 |
| Dec 15, 2025 | 4.33 | 4.34 | 4.19 | 4.19 | 4.19 | -3.23% | 58,546 |
| Dec 12, 2025 | 4.32 | 4.34 | 4.29 | 4.33 | 4.33 | 0.23% | 18,060 |
| Dec 11, 2025 | 4.22 | 4.32 | 4.21 | 4.32 | 4.32 | 3.10% | 56,720 |
| Dec 10, 2025 | 4.19 | 4.24 | 4.11 | 4.19 | 4.19 | -0.48% | 96,218 |
| Dec 9, 2025 | 4.15 | 4.22 | 4.15 | 4.21 | 4.21 | 1.45% | 50,379 |
| Dec 8, 2025 | 4.25 | 4.25 | 4.13 | 4.15 | 4.15 | 1.22% | 42,124 |
| Dec 5, 2025 | 4.07 | 4.13 | 4.04 | 4.10 | 4.10 | 1.23% | 68,719 |
| Dec 4, 2025 | 4.15 | 4.15 | 4.05 | 4.05 | 4.05 | -2.29% | 64,633 |
| Dec 3, 2025 | 4.17 | 4.17 | 4.15 | 4.15 | 4.15 | -0.12% | 17,376 |
| Dec 2, 2025 | 4.16 | 4.17 | 4.15 | 4.15 | 4.15 | -0.24% | 18,733 |
| Dec 1, 2025 | 4.18 | 4.18 | 4.13 | 4.16 | 4.16 | 0.24% | 17,179 |
| Nov 28, 2025 | 4.20 | 4.22 | 4.15 | 4.15 | 4.15 | -0.72% | 26,438 |
| Nov 26, 2025 | 4.17 | 4.21 | 4.17 | 4.18 | 4.18 | 0.24% | 45,860 |
| Nov 25, 2025 | 4.17 | 4.21 | 4.17 | 4.17 | 4.17 | 0.36% | 35,210 |
| Nov 24, 2025 | 4.13 | 4.19 | 4.13 | 4.16 | 4.16 | 0.36% | 8,361 |
| Nov 21, 2025 | 4.15 | 4.17 | 4.13 | 4.14 | 4.14 | 0.49% | 19,278 |
| Nov 20, 2025 | 4.17 | 4.17 | 4.12 | 4.12 | 4.12 | -0.72% | 16,739 |
| Nov 19, 2025 | 4.15 | 4.15 | 4.11 | 4.15 | 4.15 | - | 9,385 |
| Nov 18, 2025 | 4.17 | 4.20 | 4.14 | 4.15 | 4.15 | 0.24% | 18,943 |
| Nov 17, 2025 | 4.19 | 4.24 | 4.14 | 4.14 | 4.14 | -1.43% | 44,609 |
| Nov 14, 2025 | 4.10 | 4.22 | 4.10 | 4.20 | 4.20 | 2.31% | 102,680 |
| Nov 13, 2025 | 4.15 | 4.17 | 4.06 | 4.11 | 4.11 | -0.61% | 26,086 |
| Nov 12, 2025 | 4.07 | 4.15 | 4.07 | 4.13 | 4.13 | 1.23% | 6,293 |
| Nov 11, 2025 | 4.00 | 4.08 | 4.00 | 4.08 | 4.08 | 2.05% | 6,777 |
| Nov 10, 2025 | 4.01 | 4.01 | 3.97 | 4.00 | 4.00 | 0.20% | 4,818 |
| Nov 7, 2025 | 3.96 | 3.99 | 3.94 | 3.99 | 3.99 | 0.88% | 17,252 |
| Nov 6, 2025 | 3.97 | 3.97 | 3.95 | 3.96 | 3.96 | 0.13% | 13,229 |
| Nov 5, 2025 | 4.01 | 4.01 | 3.92 | 3.95 | 3.95 | -1.86% | 75,667 |
| Nov 4, 2025 | 4.10 | 4.10 | 4.01 | 4.03 | 4.03 | -1.83% | 18,329 |
| Nov 3, 2025 | 4.09 | 4.10 | 4.07 | 4.10 | 4.10 | 0.24% | 20,640 |
| Oct 31, 2025 | 4.07 | 4.09 | 4.07 | 4.09 | 4.09 | 0.25% | 8,814 |
| Oct 30, 2025 | 4.09 | 4.09 | 4.06 | 4.08 | 4.08 | 0.25% | 12,803 |
| Oct 29, 2025 | 4.11 | 4.13 | 4.06 | 4.07 | 4.07 | -0.73% | 20,502 |
| Oct 28, 2025 | 4.10 | 4.15 | 4.08 | 4.10 | 4.10 | -0.24% | 32,793 |
| Oct 27, 2025 | 4.05 | 4.15 | 4.05 | 4.11 | 4.11 | 1.73% | 23,047 |
| Oct 24, 2025 | 3.98 | 4.05 | 3.95 | 4.04 | 4.04 | 2.54% | 24,533 |
| Oct 23, 2025 | 4.00 | 4.05 | 3.94 | 3.94 | 3.94 | -0.25% | 65,463 |
| Oct 22, 2025 | 3.95 | 3.98 | 3.94 | 3.95 | 3.95 | 1.02% | 14,826 |
| Oct 21, 2025 | 4.01 | 4.01 | 3.91 | 3.91 | 3.91 | -2.01% | 37,069 |
| Oct 20, 2025 | 3.94 | 4.02 | 3.94 | 3.99 | 3.99 | 1.27% | 323,891 |
| Oct 17, 2025 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | -1.01% | 44,407 |
| Oct 16, 2025 | 4.09 | 4.09 | 3.95 | 3.98 | 3.98 | -2.21% | 13,504 |
| Oct 15, 2025 | 3.98 | 4.07 | 3.98 | 4.07 | 4.07 | 1.24% | 2,488 |
| Oct 14, 2025 | 3.96 | 4.04 | 3.96 | 4.02 | 4.02 | 1.26% | 8,518 |
| Oct 13, 2025 | 4.08 | 4.08 | 3.97 | 3.97 | 3.97 | -1.98% | 7,863 |
| Oct 10, 2025 | 4.13 | 4.13 | 4.05 | 4.05 | 4.05 | -1.46% | 6,061 |
| Oct 9, 2025 | 4.15 | 4.23 | 4.11 | 4.11 | 4.11 | -1.91% | 2,611 |