OptimumBank Holdings, Inc. (OPHC)
NYSEAMERICAN: OPHC · Real-Time Price · USD
9.00
+0.21 (2.39%)
Aug 6, 2026, 4:00 PM EDT - Market closed
OptimumBank Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 8.80 | 9.14 | 8.62 | 9.00 | 9.00 | 2.39% | 142,343 |
| Aug 5, 2026 | 8.95 | 8.95 | 8.46 | 8.79 | 8.79 | -2.33% | 145,834 |
| Aug 4, 2026 | 8.89 | 9.16 | 8.19 | 9.00 | 9.00 | -2.49% | 321,316 |
| Aug 3, 2026 | 7.80 | 9.23 | 7.79 | 9.23 | 9.23 | 21.45% | 522,564 |
| Jul 31, 2026 | 7.11 | 7.63 | 7.05 | 7.60 | 7.60 | 7.80% | 227,397 |
| Jul 30, 2026 | 7.22 | 7.32 | 6.95 | 7.05 | 7.05 | -1.95% | 258,025 |
| Jul 29, 2026 | 7.08 | 7.35 | 6.99 | 7.19 | 7.19 | 1.99% | 323,302 |
| Jul 28, 2026 | 6.76 | 7.10 | 6.74 | 7.05 | 7.05 | 5.70% | 209,380 |
| Jul 27, 2026 | 6.30 | 6.80 | 6.25 | 6.67 | 6.67 | 5.87% | 251,511 |
| Jul 24, 2026 | 6.05 | 6.30 | 6.05 | 6.30 | 6.30 | 5.35% | 235,464 |
| Jul 23, 2026 | 6.10 | 6.10 | 5.96 | 5.98 | 5.98 | -1.64% | 24,346 |
| Jul 22, 2026 | 6.09 | 6.09 | 5.96 | 6.08 | 6.08 | 1.16% | 4,908 |
| Jul 21, 2026 | 5.95 | 6.10 | 5.95 | 6.01 | 6.01 | - | 20,153 |
| Jul 20, 2026 | 6.08 | 6.08 | 5.95 | 6.01 | 6.01 | -0.33% | 3,705 |
| Jul 17, 2026 | 5.95 | 6.09 | 5.95 | 6.03 | 6.03 | 0.33% | 6,613 |
| Jul 16, 2026 | 6.02 | 6.09 | 5.95 | 6.01 | 6.01 | -0.33% | 17,361 |
| Jul 15, 2026 | 6.04 | 6.10 | 5.93 | 6.03 | 6.03 | 0.50% | 19,636 |
| Jul 14, 2026 | 6.01 | 6.03 | 6.00 | 6.00 | 6.00 | - | 11,281 |
| Jul 13, 2026 | 5.96 | 6.01 | 5.90 | 6.00 | 6.00 | 0.50% | 23,361 |
| Jul 10, 2026 | 6.00 | 6.00 | 5.85 | 5.97 | 5.97 | -0.17% | 15,538 |
| Jul 9, 2026 | 5.90 | 5.98 | 5.78 | 5.98 | 5.98 | 1.44% | 15,970 |
| Jul 8, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 3.79% | 31,244 |
| Jul 7, 2026 | 5.72 | 5.82 | 5.68 | 5.68 | 5.68 | -2.24% | 2,957 |
| Jul 6, 2026 | 5.75 | 5.81 | 5.68 | 5.81 | 5.81 | 1.40% | 7,923 |
| Jul 2, 2026 | 5.82 | 5.85 | 5.72 | 5.73 | 5.73 | -2.55% | 4,397 |
| Jul 1, 2026 | 5.85 | 5.88 | 5.78 | 5.88 | 5.88 | 0.68% | 4,466 |
| Jun 30, 2026 | 5.83 | 5.90 | 5.80 | 5.84 | 5.84 | -0.17% | 27,422 |
| Jun 29, 2026 | 5.76 | 5.90 | 5.76 | 5.85 | 5.85 | 0.86% | 20,920 |
| Jun 26, 2026 | 5.80 | 5.84 | 5.62 | 5.80 | 5.80 | 0.69% | 92,573 |
| Jun 25, 2026 | 5.80 | 5.80 | 5.70 | 5.76 | 5.76 | -0.69% | 30,227 |
| Jun 24, 2026 | 5.76 | 5.86 | 5.73 | 5.80 | 5.80 | 0.69% | 32,444 |
| Jun 23, 2026 | 5.80 | 5.89 | 5.76 | 5.76 | 5.76 | - | 30,808 |
| 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 |