OptimumBank Holdings, Inc. (OPHC)
NASDAQ: OPHC · Real-Time Price · USD
4.710
-0.010 (-0.21%)
Dec 20, 2024, 4:00 PM EST - Market closed
OptimumBank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.72 | 4.72 | 4.67 | 4.71 | 4.71 | -0.21% | 18,948 |
| Dec 19, 2024 | 4.91 | 4.91 | 4.67 | 4.72 | 4.72 | -2.88% | 36,900 |
| Dec 18, 2024 | 5.02 | 5.02 | 4.86 | 4.86 | 4.86 | -2.61% | 41,327 |
| Dec 17, 2024 | 4.82 | 5.04 | 4.82 | 4.99 | 4.99 | 3.53% | 163,200 |
| Dec 16, 2024 | 4.90 | 4.90 | 4.82 | 4.82 | 4.82 | -1.63% | 22,441 |
| Dec 13, 2024 | 4.92 | 4.94 | 4.90 | 4.90 | 4.90 | -0.81% | 12,323 |
| Dec 12, 2024 | 4.94 | 4.96 | 4.92 | 4.94 | 4.94 | 0.41% | 20,200 |
| Dec 11, 2024 | 4.98 | 4.99 | 4.91 | 4.92 | 4.92 | -0.81% | 13,800 |
| Dec 10, 2024 | 5.00 | 5.01 | 4.89 | 4.96 | 4.96 | - | 16,814 |
| Dec 9, 2024 | 5.00 | 5.00 | 4.84 | 4.96 | 4.96 | -0.80% | 14,900 |
| Dec 6, 2024 | 5.10 | 5.10 | 4.98 | 5.00 | 5.00 | -1.57% | 40,346 |
| Dec 5, 2024 | 5.10 | 5.10 | 4.99 | 5.08 | 5.08 | 0.99% | 63,000 |
| Dec 4, 2024 | 5.09 | 5.10 | 4.99 | 5.03 | 5.03 | -1.57% | 45,538 |
| Dec 3, 2024 | 5.10 | 5.15 | 5.00 | 5.11 | 5.11 | 1.59% | 53,536 |
| Dec 2, 2024 | 4.92 | 5.06 | 4.79 | 5.03 | 5.03 | 5.45% | 81,223 |
| Nov 29, 2024 | 4.73 | 4.78 | 4.72 | 4.77 | 4.77 | 0.85% | 16,100 |
| Nov 27, 2024 | 4.80 | 4.80 | 4.72 | 4.73 | 4.73 | -0.63% | 30,313 |
| Nov 26, 2024 | 4.90 | 4.90 | 4.70 | 4.76 | 4.76 | -1.86% | 267,300 |
| Nov 25, 2024 | 4.83 | 4.92 | 4.82 | 4.85 | 4.85 | 0.41% | 35,900 |
| Nov 22, 2024 | 4.95 | 4.95 | 4.82 | 4.83 | 4.83 | -1.23% | 167,281 |
| Nov 21, 2024 | 4.87 | 4.92 | 4.81 | 4.89 | 4.89 | -1.41% | 84,700 |
| Nov 20, 2024 | 5.06 | 5.06 | 4.75 | 4.96 | 4.96 | -2.17% | 534,739 |
| Nov 19, 2024 | 5.08 | 5.15 | 5.07 | 5.07 | 5.07 | -0.59% | 35,000 |
| Nov 18, 2024 | 5.22 | 5.22 | 5.05 | 5.10 | 5.10 | -0.78% | 65,200 |
| Nov 15, 2024 | 5.21 | 5.21 | 5.03 | 5.14 | 5.14 | 1.18% | 87,651 |
| Nov 14, 2024 | 5.15 | 5.15 | 5.00 | 5.08 | 5.08 | 0.20% | 19,037 |
| Nov 13, 2024 | 5.15 | 5.16 | 5.00 | 5.07 | 5.07 | 0.40% | 22,227 |
| Nov 12, 2024 | 5.55 | 5.57 | 4.70 | 5.05 | 5.05 | -1.17% | 571,019 |
| Nov 11, 2024 | 5.90 | 5.90 | 5.11 | 5.11 | 5.11 | -6.75% | 221,135 |
| Nov 8, 2024 | 5.08 | 5.48 | 5.08 | 5.48 | 5.48 | 10.04% | 97,000 |
| Nov 7, 2024 | 4.84 | 5.03 | 4.75 | 4.98 | 4.98 | 2.68% | 52,229 |
| Nov 6, 2024 | 4.65 | 4.86 | 4.65 | 4.85 | 4.85 | 1.04% | 15,100 |
| Nov 5, 2024 | 4.86 | 4.86 | 4.76 | 4.80 | 4.80 | -1.03% | 1,347 |
| Nov 4, 2024 | 4.74 | 4.85 | 4.74 | 4.85 | 4.85 | 2.75% | 8,436 |
| Nov 1, 2024 | 4.85 | 4.85 | 4.69 | 4.72 | 4.72 | -0.84% | 3,401 |
| Oct 31, 2024 | 4.85 | 4.85 | 4.67 | 4.76 | 4.76 | 1.71% | 5,711 |
| Oct 30, 2024 | 4.76 | 4.81 | 4.64 | 4.68 | 4.68 | -2.30% | 36,016 |
| Oct 29, 2024 | 4.85 | 4.85 | 4.76 | 4.79 | 4.79 | -0.42% | 9,800 |
| Oct 28, 2024 | 4.64 | 4.93 | 4.61 | 4.81 | 4.81 | 4.57% | 59,500 |
| Oct 25, 2024 | 4.57 | 4.64 | 4.57 | 4.60 | 4.60 | - | 3,445 |
| Oct 24, 2024 | 4.55 | 4.60 | 4.55 | 4.60 | 4.60 | - | 14,700 |
| Oct 23, 2024 | 4.52 | 4.61 | 4.52 | 4.60 | 4.60 | 0.88% | 35,204 |
| Oct 22, 2024 | 4.59 | 4.59 | 4.54 | 4.56 | 4.56 | 0.44% | 35,749 |
| Oct 21, 2024 | 4.62 | 4.62 | 4.47 | 4.54 | 4.54 | 0.67% | 44,825 |
| Oct 18, 2024 | 4.59 | 4.60 | 4.51 | 4.51 | 4.51 | -0.88% | 35,321 |
| Oct 17, 2024 | 4.56 | 4.56 | 4.50 | 4.55 | 4.55 | -0.22% | 17,202 |
| Oct 16, 2024 | 4.56 | 4.65 | 4.55 | 4.56 | 4.56 | - | 42,800 |
| Oct 15, 2024 | 4.56 | 4.59 | 4.53 | 4.56 | 4.56 | 0.66% | 17,432 |
| Oct 14, 2024 | 4.56 | 4.59 | 4.53 | 4.53 | 4.53 | - | 10,600 |
| Oct 11, 2024 | 4.60 | 4.60 | 4.52 | 4.53 | 4.53 | - | 2,800 |
| Oct 10, 2024 | 4.58 | 4.58 | 4.53 | 4.53 | 4.53 | -0.22% | 1,315 |
| Oct 9, 2024 | 4.52 | 4.55 | 4.52 | 4.54 | 4.54 | 0.44% | 2,428 |
| Oct 8, 2024 | 4.54 | 4.56 | 4.52 | 4.52 | 4.52 | -0.66% | 7,600 |
| Oct 7, 2024 | 4.59 | 4.59 | 4.51 | 4.55 | 4.55 | 0.89% | 10,700 |
| Oct 4, 2024 | 4.60 | 4.60 | 4.50 | 4.51 | 4.51 | -0.22% | 17,529 |
| Oct 3, 2024 | 4.63 | 4.63 | 4.52 | 4.52 | 4.52 | -1.53% | 2,443 |
| Oct 2, 2024 | 4.53 | 4.59 | 4.52 | 4.59 | 4.59 | 0.88% | 1,700 |
| Oct 1, 2024 | 4.57 | 4.59 | 4.55 | 4.55 | 4.55 | -0.44% | 9,902 |
| Sep 30, 2024 | 4.55 | 4.60 | 4.55 | 4.57 | 4.57 | -0.44% | 18,524 |
| Sep 27, 2024 | 4.56 | 4.59 | 4.53 | 4.59 | 4.59 | 0.66% | 10,600 |
| Sep 26, 2024 | 4.59 | 4.59 | 4.53 | 4.56 | 4.56 | -0.22% | 10,900 |
| Sep 25, 2024 | 4.63 | 4.63 | 4.52 | 4.57 | 4.57 | -0.44% | 20,637 |
| Sep 24, 2024 | 4.63 | 4.65 | 4.58 | 4.59 | 4.59 | -1.29% | 20,900 |
| Sep 23, 2024 | 4.68 | 4.68 | 4.56 | 4.65 | 4.65 | 0.87% | 57,444 |
| Sep 20, 2024 | 4.57 | 4.63 | 4.53 | 4.61 | 4.61 | 0.22% | 92,102 |
| Sep 19, 2024 | 4.53 | 4.60 | 4.53 | 4.60 | 4.60 | 1.55% | 5,400 |
| Sep 18, 2024 | 4.57 | 4.61 | 4.53 | 4.53 | 4.53 | -1.52% | 12,911 |
| Sep 17, 2024 | 4.57 | 4.63 | 4.57 | 4.60 | 4.60 | 1.10% | 11,341 |
| Sep 16, 2024 | 4.65 | 4.65 | 4.51 | 4.55 | 4.55 | -0.66% | 53,000 |
| Sep 13, 2024 | 4.60 | 4.60 | 4.56 | 4.58 | 4.58 | 0.44% | 29,600 |
| Sep 12, 2024 | 4.56 | 4.60 | 4.55 | 4.56 | 4.56 | - | 22,822 |
| Sep 11, 2024 | 4.54 | 4.61 | 4.53 | 4.56 | 4.56 | 1.11% | 22,100 |
| Sep 10, 2024 | 4.52 | 4.55 | 4.51 | 4.51 | 4.51 | -0.44% | 8,900 |
| Sep 9, 2024 | 4.54 | 4.59 | 4.47 | 4.53 | 4.53 | 0.44% | 17,500 |
| Sep 6, 2024 | 4.54 | 4.55 | 4.46 | 4.51 | 4.51 | -0.22% | 13,800 |
| Sep 5, 2024 | 4.52 | 4.54 | 4.51 | 4.52 | 4.52 | 0.22% | 7,500 |
| Sep 4, 2024 | 4.55 | 4.55 | 4.51 | 4.51 | 4.51 | -1.10% | 7,644 |
| Sep 3, 2024 | 4.55 | 4.60 | 4.55 | 4.56 | 4.56 | 0.22% | 28,200 |
| Aug 30, 2024 | 4.61 | 4.69 | 4.55 | 4.55 | 4.55 | -2.36% | 31,201 |
| Aug 29, 2024 | 4.73 | 4.73 | 4.64 | 4.66 | 4.66 | -0.21% | 19,843 |
| Aug 28, 2024 | 4.71 | 4.78 | 4.56 | 4.67 | 4.67 | -0.64% | 22,000 |
| Aug 27, 2024 | 4.83 | 4.90 | 4.70 | 4.70 | 4.70 | -1.67% | 40,419 |
| Aug 26, 2024 | 4.83 | 4.83 | 4.64 | 4.78 | 4.78 | -1.04% | 26,134 |
| Aug 23, 2024 | 4.75 | 4.90 | 4.75 | 4.83 | 4.83 | 0.84% | 50,200 |
| Aug 22, 2024 | 4.74 | 4.85 | 4.65 | 4.79 | 4.79 | -0.21% | 63,821 |
| Aug 21, 2024 | 4.96 | 4.96 | 4.80 | 4.80 | 4.80 | -1.44% | 23,319 |
| Aug 20, 2024 | 4.96 | 4.97 | 4.85 | 4.87 | 4.87 | -1.81% | 60,200 |
| Aug 19, 2024 | 4.75 | 4.98 | 4.75 | 4.96 | 4.96 | 5.31% | 32,700 |
| Aug 16, 2024 | 4.71 | 4.71 | 4.66 | 4.71 | 4.71 | 0.43% | 12,221 |
| Aug 15, 2024 | 4.68 | 4.72 | 4.64 | 4.69 | 4.69 | 1.30% | 11,411 |
| Aug 14, 2024 | 4.53 | 4.72 | 4.45 | 4.63 | 4.63 | -1.91% | 11,600 |
| Aug 13, 2024 | 4.68 | 4.72 | 4.67 | 4.72 | 4.72 | 2.16% | 3,400 |
| Aug 12, 2024 | 4.65 | 4.74 | 4.51 | 4.62 | 4.62 | -2.33% | 18,600 |
| Aug 9, 2024 | 4.75 | 4.75 | 4.66 | 4.73 | 4.73 | 0.21% | 20,003 |
| Aug 8, 2024 | 4.65 | 4.75 | 4.58 | 4.72 | 4.72 | 3.51% | 37,700 |
| Aug 7, 2024 | 4.51 | 4.60 | 4.51 | 4.56 | 4.56 | 1.56% | 7,600 |
| Aug 6, 2024 | 4.58 | 4.58 | 4.42 | 4.49 | 4.49 | -0.22% | 164,403 |
| Aug 5, 2024 | 4.47 | 4.54 | 4.43 | 4.50 | 4.50 | 0.45% | 7,500 |
| Aug 2, 2024 | 4.45 | 4.54 | 4.42 | 4.48 | 4.48 | - | 10,642 |
| Aug 1, 2024 | 4.50 | 4.50 | 4.42 | 4.48 | 4.48 | 0.45% | 10,900 |