OptimumBank Holdings, Inc. (OPHC)
NYSEAMERICAN: OPHC · Real-Time Price · USD
9.24
+0.28 (3.12%)
Aug 26, 2026, 4:00 PM EDT - Market closed
OptimumBank Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.07 | 9.66 | 9.03 | 9.24 | 9.24 | 3.12% | 163,022 |
| Aug 25, 2026 | 9.11 | 9.22 | 8.91 | 8.96 | 8.96 | -1.65% | 57,464 |
| Aug 24, 2026 | 8.62 | 9.34 | 8.49 | 9.11 | 9.11 | -2.04% | 315,869 |
| Aug 21, 2026 | 9.19 | 9.62 | 9.05 | 9.30 | 9.30 | 0.87% | 90,868 |
| Aug 20, 2026 | 10.01 | 10.01 | 8.94 | 9.22 | 9.22 | -8.71% | 181,863 |
| Aug 19, 2026 | 10.03 | 10.30 | 9.87 | 10.10 | 10.10 | 0.70% | 173,826 |
| Aug 18, 2026 | 10.03 | 10.22 | 9.85 | 10.03 | 10.03 | -0.59% | 122,125 |
| Aug 17, 2026 | 9.86 | 10.68 | 9.86 | 10.09 | 10.09 | 2.85% | 413,153 |
| Aug 14, 2026 | 9.17 | 9.93 | 9.17 | 9.81 | 9.81 | 6.86% | 167,115 |
| Aug 13, 2026 | 8.85 | 9.20 | 8.80 | 9.18 | 9.18 | 2.57% | 75,838 |
| Aug 12, 2026 | 9.05 | 9.20 | 8.80 | 8.95 | 8.95 | -2.72% | 85,593 |
| Aug 11, 2026 | 8.96 | 9.20 | 8.68 | 9.20 | 9.20 | 3.14% | 156,492 |
| Aug 10, 2026 | 8.64 | 9.13 | 8.31 | 8.92 | 8.92 | -2.09% | 329,397 |
| Aug 7, 2026 | 8.98 | 9.11 | 8.50 | 9.11 | 9.11 | 1.22% | 192,962 |
| 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 |