OptimumBank Holdings, Inc. (OPHC)
NYSEAMERICAN: OPHC · Real-Time Price · USD
5.78
+0.02 (0.26%)
Jun 23, 2026, 3:29 PM EDT - Market open
OptimumBank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 5.80 | 5.80 | 5.77 | 5.77 | - | 0.17% | 3,424 |
| Jun 22, 2026 | 5.85 | 5.85 | 5.66 | 5.76 | 5.76 | -1.54% | 45,172 |
| Jun 18, 2026 | 5.73 | 5.86 | 5.71 | 5.85 | 5.85 | 1.04% | 105,327 |
| Jun 17, 2026 | 5.74 | 5.88 | 5.70 | 5.79 | 5.79 | -0.17% | 21,959 |
| Jun 16, 2026 | 5.71 | 5.90 | 5.61 | 5.80 | 5.80 | 0.87% | 62,871 |
| Jun 15, 2026 | 5.54 | 5.75 | 5.52 | 5.75 | 5.75 | 4.17% | 178,713 |
| Jun 12, 2026 | 5.54 | 5.59 | 5.52 | 5.52 | 5.52 | -0.36% | 22,165 |
| Jun 11, 2026 | 5.50 | 5.54 | 5.50 | 5.54 | 5.54 | 0.73% | 6,262 |
| Jun 10, 2026 | 5.54 | 5.54 | 5.50 | 5.50 | 5.50 | - | 4,471 |
| Jun 9, 2026 | 5.50 | 5.54 | 5.50 | 5.50 | 5.50 | -0.18% | 27,319 |
| Jun 8, 2026 | 5.46 | 5.54 | 5.46 | 5.51 | 5.51 | 0.18% | 23,570 |
| Jun 5, 2026 | 5.44 | 5.54 | 5.44 | 5.50 | 5.50 | 0.73% | 12,680 |
| Jun 4, 2026 | 5.47 | 5.50 | 5.46 | 5.46 | 5.46 | 0.18% | 9,060 |
| Jun 3, 2026 | 5.50 | 5.51 | 5.45 | 5.45 | 5.45 | -1.62% | 12,783 |
| Jun 2, 2026 | 5.54 | 5.54 | 5.47 | 5.54 | 5.54 | 0.18% | 15,951 |
| Jun 1, 2026 | 5.50 | 5.54 | 5.48 | 5.53 | 5.53 | 0.55% | 24,782 |
| May 29, 2026 | 5.55 | 5.57 | 5.43 | 5.50 | 5.50 | -0.90% | 17,700 |
| May 28, 2026 | 5.51 | 5.55 | 5.51 | 5.55 | 5.55 | 0.91% | 3,171 |
| May 27, 2026 | 5.47 | 5.55 | 5.44 | 5.50 | 5.50 | 0.18% | 41,050 |
| May 26, 2026 | 5.53 | 5.56 | 5.47 | 5.49 | 5.49 | -0.72% | 67,391 |
| May 22, 2026 | 5.47 | 5.53 | 5.47 | 5.53 | 5.53 | 0.18% | 7,343 |
| May 21, 2026 | 5.51 | 5.52 | 5.45 | 5.52 | 5.52 | 0.36% | 3,860 |
| May 20, 2026 | 5.48 | 5.55 | 5.48 | 5.50 | 5.50 | 0.92% | 21,562 |
| May 19, 2026 | 5.51 | 5.51 | 5.42 | 5.45 | 5.45 | - | 7,151 |
| May 18, 2026 | 5.42 | 5.46 | 5.36 | 5.45 | 5.45 | 0.18% | 60,458 |
| May 15, 2026 | 5.48 | 5.57 | 5.42 | 5.44 | 5.44 | -1.27% | 21,140 |
| May 14, 2026 | 5.48 | 5.53 | 5.44 | 5.51 | 5.51 | 0.73% | 16,170 |
| May 13, 2026 | 5.55 | 5.55 | 5.44 | 5.47 | 5.47 | -0.55% | 44,314 |
| May 12, 2026 | 5.56 | 5.56 | 5.46 | 5.50 | 5.50 | -0.18% | 8,599 |
| May 11, 2026 | 5.60 | 5.60 | 5.46 | 5.51 | 5.51 | -1.43% | 21,818 |
| May 8, 2026 | 5.50 | 5.60 | 5.50 | 5.59 | 5.59 | 0.54% | 28,511 |
| May 7, 2026 | 5.59 | 5.60 | 5.48 | 5.56 | 5.56 | 0.72% | 26,503 |
| May 6, 2026 | 5.60 | 5.64 | 5.52 | 5.52 | 5.52 | -1.25% | 73,624 |
| May 5, 2026 | 5.49 | 5.59 | 5.46 | 5.59 | 5.59 | 1.64% | 17,698 |
| May 4, 2026 | 5.57 | 5.60 | 5.50 | 5.50 | 5.50 | -1.26% | 18,896 |
| May 1, 2026 | 5.49 | 5.60 | 5.49 | 5.57 | 5.57 | 2.01% | 69,473 |
| Apr 30, 2026 | 5.44 | 5.57 | 5.44 | 5.46 | 5.46 | -0.73% | 4,656 |
| Apr 29, 2026 | 5.53 | 5.54 | 5.45 | 5.50 | 5.50 | -0.54% | 3,597 |
| Apr 28, 2026 | 5.53 | 5.59 | 5.48 | 5.53 | 5.53 | -0.54% | 5,598 |
| Apr 27, 2026 | 5.50 | 5.57 | 5.46 | 5.56 | 5.56 | 0.72% | 54,793 |
| Apr 24, 2026 | 5.41 | 5.58 | 5.35 | 5.52 | 5.52 | 1.66% | 39,975 |
| Apr 23, 2026 | 5.41 | 5.50 | 5.33 | 5.43 | 5.43 | 0.84% | 142,471 |
| Apr 22, 2026 | 5.45 | 5.48 | 5.30 | 5.39 | 5.39 | -1.46% | 342,978 |
| Apr 21, 2026 | 5.50 | 5.50 | 5.42 | 5.47 | 5.47 | -0.46% | 20,708 |
| Apr 20, 2026 | 5.45 | 5.50 | 5.36 | 5.49 | 5.49 | 1.10% | 13,828 |
| Apr 17, 2026 | 5.34 | 5.46 | 5.30 | 5.43 | 5.43 | - | 40,934 |
| Apr 16, 2026 | 5.40 | 5.43 | 5.40 | 5.43 | 5.43 | 1.69% | 2,383 |
| Apr 15, 2026 | 5.34 | 5.35 | 5.26 | 5.34 | 5.34 | 1.52% | 4,475 |
| Apr 14, 2026 | 5.26 | 5.36 | 5.26 | 5.26 | 5.26 | - | 12,504 |
| Apr 13, 2026 | 5.26 | 5.35 | 5.25 | 5.26 | 5.26 | -1.50% | 34,437 |