OptimumBank Holdings, Inc. (OPHC)
NYSEAMERICAN: OPHC · Real-Time Price · USD
9.12
-0.05 (-0.55%)
Oct 29, 2026, 4:00 PM EDT - Market closed
OptimumBank Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 9.20 | 9.36 | 9.20 | 9.12 | 9.12 | -0.55% | 32,233 |
| Oct 28, 2026 | 8.98 | 9.26 | 8.90 | 9.17 | 9.17 | 1.89% | 71,926 |
| Oct 27, 2026 | 8.70 | 9.13 | 8.43 | 9.00 | 9.00 | 3.33% | 84,889 |
| Oct 26, 2026 | 8.63 | 8.96 | 8.61 | 8.71 | 8.71 | 1.87% | 72,028 |
| Oct 23, 2026 | 8.72 | 8.83 | 8.40 | 8.55 | 8.55 | -3.28% | 69,366 |
| Oct 22, 2026 | 8.59 | 8.85 | 8.41 | 8.84 | 8.84 | 0.80% | 56,215 |
| Oct 21, 2026 | 8.70 | 8.80 | 8.43 | 8.77 | 8.77 | 1.15% | 60,490 |
| Oct 20, 2026 | 8.77 | 8.92 | 8.52 | 8.67 | 8.67 | -0.23% | 66,460 |
| Oct 19, 2026 | 8.70 | 9.07 | 8.61 | 8.69 | 8.69 | -1.14% | 66,182 |
| Oct 16, 2026 | 8.94 | 9.01 | 8.79 | 8.79 | 8.79 | -1.79% | 26,546 |
| Oct 15, 2026 | 8.97 | 9.13 | 8.88 | 8.95 | 8.95 | -0.56% | 48,990 |
| Oct 14, 2026 | 8.82 | 9.09 | 8.82 | 9.00 | 9.00 | 2.39% | 38,539 |
| Oct 13, 2026 | 8.68 | 8.89 | 8.53 | 8.79 | 8.79 | 1.85% | 106,712 |
| Oct 12, 2026 | 8.65 | 8.83 | 8.62 | 8.63 | 8.63 | -0.80% | 86,327 |
| Oct 9, 2026 | 8.90 | 9.05 | 8.70 | 8.70 | 8.70 | -3.55% | 38,226 |
| Oct 8, 2026 | 9.11 | 9.11 | 8.85 | 9.02 | 9.02 | -0.77% | 49,533 |
| Oct 7, 2026 | 8.81 | 9.09 | 8.78 | 9.09 | 9.09 | 3.18% | 47,983 |
| Oct 6, 2026 | 8.69 | 9.10 | 8.60 | 8.81 | 8.81 | 2.44% | 82,376 |
| Oct 5, 2026 | 8.97 | 9.22 | 8.60 | 8.60 | 8.60 | -4.87% | 104,738 |
| Oct 2, 2026 | 8.73 | 9.09 | 8.73 | 9.04 | 9.04 | 4.03% | 46,092 |
| Oct 1, 2026 | 8.64 | 8.88 | 8.38 | 8.69 | 8.69 | -0.34% | 46,229 |
| Sep 30, 2026 | 8.88 | 8.92 | 8.53 | 8.72 | 8.72 | -2.24% | 62,549 |
| Sep 29, 2026 | 8.87 | 9.05 | 8.68 | 8.92 | 8.92 | 0.79% | 42,430 |
| Sep 28, 2026 | 8.88 | 9.06 | 8.82 | 8.85 | 8.85 | - | 65,565 |
| Sep 25, 2026 | 9.30 | 9.32 | 8.74 | 8.85 | 8.85 | -4.53% | 159,685 |
| Sep 24, 2026 | 8.99 | 9.28 | 8.99 | 9.27 | 9.27 | 3.81% | 49,171 |
| Sep 23, 2026 | 9.11 | 9.35 | 8.93 | 8.93 | 8.93 | -3.25% | 81,945 |
| Sep 22, 2026 | 9.26 | 9.35 | 9.00 | 9.23 | 9.23 | 0.33% | 86,637 |
| Sep 21, 2026 | 9.19 | 9.30 | 8.99 | 9.20 | 9.20 | -1.39% | 90,855 |
| Sep 18, 2026 | 9.24 | 9.34 | 8.92 | 9.33 | 9.33 | 1.19% | 135,491 |
| Sep 17, 2026 | 9.08 | 9.28 | 8.96 | 9.22 | 9.22 | 1.43% | 60,211 |
| Sep 16, 2026 | 9.22 | 9.34 | 8.96 | 9.09 | 9.09 | -1.20% | 129,734 |
| Sep 15, 2026 | 9.10 | 9.33 | 8.94 | 9.20 | 9.20 | 1.66% | 120,241 |
| Sep 14, 2026 | 8.99 | 9.34 | 8.84 | 9.05 | 9.05 | -0.22% | 124,440 |
| Sep 11, 2026 | 9.11 | 9.24 | 8.97 | 9.07 | 9.07 | - | 65,918 |
| Sep 10, 2026 | 9.17 | 9.28 | 9.01 | 9.07 | 9.07 | -0.77% | 69,974 |
| Sep 9, 2026 | 8.96 | 9.32 | 8.87 | 9.14 | 9.14 | 2.01% | 133,823 |
| Sep 8, 2026 | 8.86 | 9.05 | 8.65 | 8.96 | 8.96 | -0.22% | 103,721 |
| Sep 4, 2026 | 8.94 | 9.08 | 8.65 | 8.98 | 8.98 | 0.11% | 62,357 |
| Sep 3, 2026 | 8.92 | 9.08 | 8.79 | 8.97 | 8.97 | 1.01% | 53,095 |
| Sep 2, 2026 | 8.94 | 9.29 | 8.84 | 8.88 | 8.88 | -0.78% | 146,545 |
| Sep 1, 2026 | 9.00 | 9.06 | 8.72 | 8.95 | 8.95 | -0.56% | 59,926 |
| Aug 31, 2026 | 9.01 | 9.15 | 8.86 | 9.00 | 9.00 | 0.22% | 100,205 |
| Aug 28, 2026 | 8.71 | 9.04 | 8.61 | 8.98 | 8.98 | 2.75% | 112,910 |
| Aug 27, 2026 | 9.27 | 9.35 | 8.74 | 8.74 | 8.74 | -5.41% | 128,328 |
| Aug 26, 2026 | 9.07 | 9.66 | 9.03 | 9.24 | 9.24 | 3.12% | 163,783 |
| Aug 25, 2026 | 9.11 | 9.22 | 8.91 | 8.96 | 8.96 | -1.65% | 57,465 |
| Aug 24, 2026 | 8.62 | 9.34 | 8.49 | 9.11 | 9.11 | -2.04% | 315,871 |
| Aug 21, 2026 | 9.19 | 9.62 | 9.05 | 9.30 | 9.30 | 0.87% | 91,070 |
| Aug 20, 2026 | 10.01 | 10.01 | 8.94 | 9.22 | 9.22 | -8.71% | 181,863 |