OptimumBank Holdings, Inc. (OPHC)
NYSEAMERICAN: OPHC · Real-Time Price · USD
4.290
+0.020 (0.47%)
At close: Aug 15, 2025, 4:00 PM
4.290
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
OptimumBank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.31 | 4.31 | 4.29 | 4.29 | 4.29 | 0.47% | 12,450 |
| Aug 14, 2025 | 4.28 | 4.32 | 4.25 | 4.27 | 4.27 | -1.16% | 8,374 |
| Aug 13, 2025 | 4.39 | 4.42 | 4.30 | 4.32 | 4.32 | - | 48,866 |
| Aug 12, 2025 | 4.18 | 4.35 | 4.18 | 4.32 | 4.32 | 3.85% | 36,811 |
| Aug 11, 2025 | 4.21 | 4.25 | 4.16 | 4.16 | 4.16 | -2.12% | 21,951 |
| Aug 8, 2025 | 4.11 | 4.25 | 4.11 | 4.25 | 4.25 | 4.94% | 31,463 |
| Aug 7, 2025 | 4.57 | 4.58 | 4.05 | 4.05 | 4.05 | -10.99% | 157,007 |
| Aug 6, 2025 | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | 0.22% | 8,122 |
| Aug 5, 2025 | 4.58 | 4.58 | 4.54 | 4.54 | 4.54 | - | 25,141 |
| Aug 4, 2025 | 4.52 | 4.59 | 4.52 | 4.54 | 4.54 | 0.44% | 8,990 |
| Aug 1, 2025 | 4.50 | 4.54 | 4.50 | 4.52 | 4.52 | 0.44% | 5,434 |
| Jul 31, 2025 | 4.61 | 4.62 | 4.50 | 4.50 | 4.50 | -2.17% | 48,452 |
| Jul 30, 2025 | 4.61 | 4.62 | 4.60 | 4.60 | 4.60 | - | 5,042 |
| Jul 29, 2025 | 4.60 | 4.60 | 4.59 | 4.60 | 4.60 | 0.44% | 1,698 |
| Jul 28, 2025 | 4.60 | 4.62 | 4.56 | 4.58 | 4.58 | -0.54% | 121,809 |
| Jul 25, 2025 | 4.68 | 4.69 | 4.61 | 4.61 | 4.61 | -1.18% | 4,713 |
| Jul 24, 2025 | 4.60 | 4.70 | 4.60 | 4.66 | 4.66 | 2.42% | 67,545 |
| Jul 23, 2025 | 4.59 | 4.60 | 4.55 | 4.55 | 4.55 | 0.44% | 7,162 |
| Jul 22, 2025 | 4.58 | 4.61 | 4.53 | 4.53 | 4.53 | -1.31% | 10,192 |
| Jul 21, 2025 | 4.57 | 4.60 | 4.54 | 4.59 | 4.59 | 1.10% | 12,282 |
| Jul 18, 2025 | 4.57 | 4.58 | 4.52 | 4.54 | 4.54 | 0.67% | 5,611 |
| Jul 17, 2025 | 4.55 | 4.58 | 4.51 | 4.51 | 4.51 | - | 7,394 |
| Jul 16, 2025 | 4.54 | 4.56 | 4.51 | 4.51 | 4.51 | - | 3,796 |
| Jul 15, 2025 | 4.49 | 4.55 | 4.49 | 4.51 | 4.51 | 0.22% | 4,212 |
| Jul 14, 2025 | 4.56 | 4.58 | 4.50 | 4.50 | 4.50 | -1.32% | 13,788 |
| Jul 11, 2025 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | -0.65% | 8,524 |
| Jul 10, 2025 | 4.55 | 4.59 | 4.55 | 4.59 | 4.59 | 0.31% | 2,104 |
| Jul 9, 2025 | 4.55 | 4.59 | 4.55 | 4.58 | 4.58 | 0.79% | 9,460 |
| Jul 8, 2025 | 4.56 | 4.58 | 4.54 | 4.54 | 4.54 | 0.67% | 11,954 |
| Jul 7, 2025 | 4.56 | 4.59 | 4.51 | 4.51 | 4.51 | -0.44% | 12,532 |
| Jul 3, 2025 | 4.52 | 4.57 | 4.52 | 4.53 | 4.53 | 0.22% | 2,912 |
| Jul 2, 2025 | 4.54 | 4.54 | 4.50 | 4.52 | 4.52 | 0.67% | 1,129 |
| Jul 1, 2025 | 4.42 | 4.62 | 4.42 | 4.49 | 4.49 | 0.45% | 8,470 |
| Jun 30, 2025 | 4.51 | 4.51 | 4.47 | 4.47 | 4.47 | -0.89% | 2,115 |
| Jun 27, 2025 | 4.45 | 4.51 | 4.41 | 4.51 | 4.51 | 1.35% | 21,111 |
| Jun 26, 2025 | 4.42 | 4.45 | 4.41 | 4.45 | 4.45 | 0.91% | 3,264 |
| Jun 25, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.45% | 815 |
| Jun 24, 2025 | 4.41 | 4.45 | 4.41 | 4.43 | 4.43 | 1.37% | 2,713 |
| Jun 23, 2025 | 4.38 | 4.46 | 4.36 | 4.37 | 4.37 | -0.91% | 8,199 |
| Jun 20, 2025 | 4.40 | 4.42 | 4.37 | 4.41 | 4.41 | 0.23% | 8,858 |
| Jun 18, 2025 | 4.42 | 4.42 | 4.39 | 4.40 | 4.40 | -0.23% | 3,450 |
| Jun 17, 2025 | 4.37 | 4.42 | 4.37 | 4.41 | 4.41 | 1.15% | 5,133 |
| Jun 16, 2025 | 4.41 | 4.45 | 4.36 | 4.36 | 4.36 | -1.13% | 20,944 |
| Jun 13, 2025 | 4.50 | 4.51 | 4.40 | 4.41 | 4.41 | -3.08% | 5,232 |
| Jun 12, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 5,408 |
| Jun 11, 2025 | 4.55 | 4.56 | 4.51 | 4.55 | 4.55 | - | 1,355 |
| Jun 10, 2025 | 4.57 | 4.58 | 4.55 | 4.55 | 4.55 | -0.31% | 3,208 |
| Jun 9, 2025 | 4.60 | 4.60 | 4.50 | 4.56 | 4.56 | 0.09% | 13,597 |
| Jun 6, 2025 | 4.39 | 4.62 | 4.39 | 4.56 | 4.56 | 5.07% | 27,829 |
| Jun 5, 2025 | 4.36 | 4.41 | 4.32 | 4.34 | 4.34 | -0.46% | 7,532 |