OptimumBank Holdings, Inc. (OPHC)
NYSEAMERICAN: OPHC · Real-Time Price · USD
6.00
+0.03 (0.50%)
Jul 13, 2026, 4:00 PM EDT - Market closed
OptimumBank Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |