OptimumBank Holdings, Inc. (OPHC)
NYSEAMERICAN: OPHC · Real-Time Price · USD
4.250
0.00 (0.00%)
Sep 12, 2025, 4:00 PM EDT - Market closed
OptimumBank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 4.60 | 4.62 | 4.56 | 4.58 | 4.58 | -0.54% | 121,809 |
| Jul 25, 2025 | 4.68 | 4.69 | 4.61 | 4.61 | 4.61 | -1.18% | 4,713 |
| Jul 24, 2025 | 4.60 | 4.70 | 4.60 | 4.66 | 4.66 | 2.42% | 67,545 |
| Jul 23, 2025 | 4.59 | 4.60 | 4.55 | 4.55 | 4.55 | 0.44% | 7,162 |
| Jul 22, 2025 | 4.58 | 4.61 | 4.53 | 4.53 | 4.53 | -1.31% | 10,192 |
| Jul 21, 2025 | 4.57 | 4.60 | 4.54 | 4.59 | 4.59 | 1.10% | 12,282 |
| Jul 18, 2025 | 4.57 | 4.58 | 4.52 | 4.54 | 4.54 | 0.67% | 5,611 |
| Jul 17, 2025 | 4.55 | 4.58 | 4.51 | 4.51 | 4.51 | - | 7,394 |
| Jul 16, 2025 | 4.54 | 4.56 | 4.51 | 4.51 | 4.51 | - | 3,796 |
| Jul 15, 2025 | 4.49 | 4.55 | 4.49 | 4.51 | 4.51 | 0.22% | 4,212 |
| Jul 14, 2025 | 4.56 | 4.58 | 4.50 | 4.50 | 4.50 | -1.32% | 13,788 |
| Jul 11, 2025 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | -0.65% | 8,524 |
| Jul 10, 2025 | 4.55 | 4.59 | 4.55 | 4.59 | 4.59 | 0.31% | 2,104 |
| Jul 9, 2025 | 4.55 | 4.59 | 4.55 | 4.58 | 4.58 | 0.79% | 9,460 |
| Jul 8, 2025 | 4.56 | 4.58 | 4.54 | 4.54 | 4.54 | 0.67% | 11,954 |
| Jul 7, 2025 | 4.56 | 4.59 | 4.51 | 4.51 | 4.51 | -0.44% | 12,532 |
| Jul 3, 2025 | 4.52 | 4.57 | 4.52 | 4.53 | 4.53 | 0.22% | 2,912 |