OptimumBank Holdings, Inc. (OPHC)
NYSEAMERICAN: OPHC · Real-Time Price · USD
4.560
-0.030 (-0.65%)
At close: Jul 11, 2025, 4:00 PM
4.560
0.00 (0.00%)
After-hours: Jul 11, 2025, 6:30 PM EDT
OptimumBank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 4.58 | 4.58 | 4.56 | 4.57 | - | -0.44% | 6,033 |
| 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 |
| Jul 2, 2025 | 4.54 | 4.54 | 4.50 | 4.52 | 4.52 | 0.67% | 1,129 |
| Jul 1, 2025 | 4.42 | 4.62 | 4.42 | 4.49 | 4.49 | 0.45% | 8,470 |
| Jun 30, 2025 | 4.51 | 4.51 | 4.47 | 4.47 | 4.47 | -0.89% | 2,115 |
| Jun 27, 2025 | 4.45 | 4.51 | 4.41 | 4.51 | 4.51 | 1.35% | 21,111 |
| Jun 26, 2025 | 4.42 | 4.45 | 4.41 | 4.45 | 4.45 | 0.91% | 3,264 |
| Jun 25, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.45% | 815 |
| Jun 24, 2025 | 4.41 | 4.45 | 4.41 | 4.43 | 4.43 | 1.37% | 2,713 |
| Jun 23, 2025 | 4.38 | 4.46 | 4.36 | 4.37 | 4.37 | -0.91% | 8,199 |
| Jun 20, 2025 | 4.40 | 4.42 | 4.37 | 4.41 | 4.41 | 0.23% | 8,858 |
| Jun 18, 2025 | 4.42 | 4.42 | 4.39 | 4.40 | 4.40 | -0.23% | 3,450 |
| Jun 17, 2025 | 4.37 | 4.42 | 4.37 | 4.41 | 4.41 | 1.15% | 5,133 |
| Jun 16, 2025 | 4.41 | 4.45 | 4.36 | 4.36 | 4.36 | -1.13% | 20,944 |
| Jun 13, 2025 | 4.50 | 4.51 | 4.40 | 4.41 | 4.41 | -3.08% | 5,232 |
| Jun 12, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 5,408 |
| Jun 11, 2025 | 4.55 | 4.56 | 4.51 | 4.55 | 4.55 | - | 1,355 |
| Jun 10, 2025 | 4.57 | 4.58 | 4.55 | 4.55 | 4.55 | -0.31% | 3,208 |
| Jun 9, 2025 | 4.60 | 4.60 | 4.50 | 4.56 | 4.56 | 0.09% | 13,597 |
| Jun 6, 2025 | 4.39 | 4.62 | 4.39 | 4.56 | 4.56 | 5.07% | 27,829 |
| Jun 5, 2025 | 4.36 | 4.41 | 4.32 | 4.34 | 4.34 | -0.46% | 7,532 |
| Jun 4, 2025 | 4.36 | 4.38 | 4.36 | 4.36 | 4.36 | - | 4,705 |
| Jun 3, 2025 | 4.36 | 4.45 | 4.36 | 4.36 | 4.36 | -0.91% | 9,979 |
| Jun 2, 2025 | 4.39 | 4.41 | 4.35 | 4.40 | 4.40 | - | 20,177 |
| May 30, 2025 | 4.40 | 4.46 | 4.36 | 4.40 | 4.40 | -1.12% | 11,252 |
| May 29, 2025 | 4.42 | 4.46 | 4.41 | 4.45 | 4.45 | 0.91% | 8,768 |
| May 28, 2025 | 4.44 | 4.48 | 4.41 | 4.41 | 4.41 | - | 6,075 |
| May 27, 2025 | 4.44 | 4.52 | 4.41 | 4.41 | 4.41 | -0.45% | 9,482 |
| May 23, 2025 | 4.40 | 4.44 | 4.40 | 4.43 | 4.43 | 0.23% | 3,310 |
| May 22, 2025 | 4.37 | 4.43 | 4.36 | 4.42 | 4.42 | 0.91% | 7,806 |
| May 21, 2025 | 4.46 | 4.52 | 4.38 | 4.38 | 4.38 | -2.45% | 7,718 |
| May 20, 2025 | 4.54 | 4.58 | 4.49 | 4.49 | 4.49 | -1.10% | 4,490 |
| May 19, 2025 | 4.45 | 4.60 | 4.45 | 4.54 | 4.54 | -1.30% | 27,711 |
| May 16, 2025 | 4.61 | 4.65 | 4.58 | 4.60 | 4.60 | -0.86% | 10,765 |
| May 15, 2025 | 4.68 | 4.75 | 4.63 | 4.64 | 4.64 | 0.22% | 13,319 |
| May 14, 2025 | 4.68 | 4.75 | 4.63 | 4.63 | 4.63 | -2.11% | 16,912 |
| May 13, 2025 | 4.78 | 4.78 | 4.70 | 4.73 | 4.73 | -1.05% | 14,631 |
| May 12, 2025 | 4.68 | 4.78 | 4.65 | 4.78 | 4.78 | 3.69% | 54,927 |
| May 9, 2025 | 4.65 | 4.65 | 4.57 | 4.61 | 4.61 | 0.22% | 16,969 |
| May 8, 2025 | 4.53 | 4.60 | 4.51 | 4.60 | 4.60 | 2.09% | 11,221 |
| May 7, 2025 | 4.47 | 4.52 | 4.44 | 4.51 | 4.51 | 0.58% | 10,006 |
| May 6, 2025 | 4.44 | 4.48 | 4.39 | 4.48 | 4.48 | 0.90% | 17,205 |
| May 5, 2025 | 4.44 | 4.44 | 4.35 | 4.44 | 4.44 | 0.91% | 20,168 |
| May 2, 2025 | 4.48 | 4.52 | 4.20 | 4.40 | 4.40 | 0.32% | 131,043 |
| May 1, 2025 | 4.29 | 4.43 | 4.29 | 4.39 | 4.39 | 1.29% | 4,902 |
| Apr 30, 2025 | 4.28 | 4.42 | 4.28 | 4.33 | 4.33 | 0.46% | 5,344 |