OptimumBank Holdings, Inc. (OPHC)
NYSEAMERICAN: OPHC · Real-Time Price · USD
4.790
-0.020 (-0.42%)
Jan 28, 2026, 4:00 PM EST - Market closed
OptimumBank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 4.84 | 4.84 | 4.75 | 4.79 | 4.79 | -0.42% | 19,242 |
| Jan 27, 2026 | 4.77 | 4.81 | 4.77 | 4.81 | 4.81 | 0.21% | 2,964 |
| Jan 26, 2026 | 4.77 | 4.80 | 4.74 | 4.80 | 4.80 | 0.21% | 6,202 |
| Jan 23, 2026 | 4.79 | 4.79 | 4.77 | 4.79 | 4.79 | 0.42% | 1,865 |
| Jan 22, 2026 | 4.76 | 4.79 | 4.75 | 4.77 | 4.77 | -0.42% | 18,649 |
| Jan 21, 2026 | 4.75 | 4.79 | 4.75 | 4.79 | 4.79 | 0.84% | 15,433 |
| Jan 20, 2026 | 4.75 | 4.79 | 4.75 | 4.75 | 4.75 | -0.42% | 27,446 |
| Jan 16, 2026 | 4.78 | 4.78 | 4.67 | 4.77 | 4.77 | - | 63,921 |
| Jan 15, 2026 | 4.37 | 4.78 | 4.36 | 4.77 | 4.77 | 8.41% | 153,979 |
| Jan 14, 2026 | 4.27 | 4.40 | 4.27 | 4.40 | 4.40 | 1.85% | 65,490 |
| Jan 13, 2026 | 4.38 | 4.38 | 4.25 | 4.32 | 4.32 | -0.46% | 27,464 |
| Jan 12, 2026 | 4.37 | 4.41 | 4.33 | 4.34 | 4.34 | -0.46% | 39,503 |
| Jan 9, 2026 | 4.35 | 4.36 | 4.25 | 4.36 | 4.36 | 0.69% | 26,724 |
| Jan 8, 2026 | 4.28 | 4.33 | 4.28 | 4.33 | 4.33 | 1.64% | 19,246 |
| Jan 7, 2026 | 4.26 | 4.28 | 4.25 | 4.26 | 4.26 | 0.47% | 9,070 |
| Jan 6, 2026 | 4.23 | 4.26 | 4.21 | 4.24 | 4.24 | -0.24% | 11,869 |
| Jan 5, 2026 | 4.24 | 4.25 | 4.19 | 4.25 | 4.25 | 0.24% | 16,879 |
| Jan 2, 2026 | 4.28 | 4.28 | 4.20 | 4.24 | 4.24 | -0.24% | 23,526 |
| Dec 31, 2025 | 4.26 | 4.27 | 4.22 | 4.25 | 4.25 | 0.47% | 42,093 |
| Dec 30, 2025 | 4.27 | 4.28 | 4.23 | 4.23 | 4.23 | -0.94% | 6,140 |
| Dec 29, 2025 | 4.20 | 4.27 | 4.19 | 4.27 | 4.27 | 0.71% | 24,858 |
| Dec 26, 2025 | 4.22 | 4.24 | 4.20 | 4.24 | 4.24 | 0.05% | 6,516 |
| Dec 24, 2025 | 4.23 | 4.25 | 4.20 | 4.24 | 4.24 | 0.55% | 6,200 |
| Dec 23, 2025 | 4.26 | 4.28 | 4.20 | 4.22 | 4.22 | -0.82% | 21,725 |
| Dec 22, 2025 | 4.29 | 4.30 | 4.22 | 4.25 | 4.25 | -1.16% | 30,978 |
| Dec 19, 2025 | 4.26 | 4.32 | 4.26 | 4.30 | 4.30 | 0.47% | 36,572 |
| Dec 18, 2025 | 4.28 | 4.30 | 4.25 | 4.28 | 4.28 | -0.23% | 13,957 |
| 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 |