OptimumBank Holdings, Inc. (OPHC)
NYSEAMERICAN: OPHC · Real-Time Price · USD
4.780
+0.170 (3.69%)
At close: May 12, 2025, 4:00 PM
4.780
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
OptimumBank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.68 | 4.78 | 4.65 | 4.78 | 4.78 | 3.69% | 54,927 |
| May 9, 2025 | 4.65 | 4.65 | 4.57 | 4.61 | 4.61 | 0.22% | 16,969 |
| May 8, 2025 | 4.53 | 4.60 | 4.51 | 4.60 | 4.60 | 2.09% | 11,221 |
| May 7, 2025 | 4.47 | 4.52 | 4.44 | 4.51 | 4.51 | 0.58% | 10,006 |
| May 6, 2025 | 4.44 | 4.48 | 4.39 | 4.48 | 4.48 | 0.90% | 17,205 |
| May 5, 2025 | 4.44 | 4.44 | 4.35 | 4.44 | 4.44 | 0.91% | 20,168 |
| May 2, 2025 | 4.48 | 4.52 | 4.20 | 4.40 | 4.40 | 0.32% | 131,043 |
| May 1, 2025 | 4.29 | 4.43 | 4.29 | 4.39 | 4.39 | 1.29% | 4,902 |
| Apr 30, 2025 | 4.28 | 4.42 | 4.28 | 4.33 | 4.33 | 0.46% | 5,344 |
| Apr 29, 2025 | 4.31 | 4.31 | 4.22 | 4.31 | 4.31 | 0.94% | 5,089 |
| Apr 28, 2025 | 4.22 | 4.31 | 4.22 | 4.27 | 4.27 | 0.47% | 5,744 |
| Apr 25, 2025 | 4.20 | 4.25 | 4.18 | 4.25 | 4.25 | - | 11,629 |
| Apr 24, 2025 | 4.07 | 4.25 | 3.95 | 4.25 | 4.25 | 4.42% | 14,399 |
| Apr 23, 2025 | 4.07 | 4.07 | 3.97 | 4.07 | 4.07 | 1.50% | 11,415 |
| Apr 22, 2025 | 4.05 | 4.07 | 4.00 | 4.01 | 4.01 | 1.78% | 5,553 |
| Apr 21, 2025 | 4.05 | 4.06 | 3.90 | 3.94 | 3.94 | -2.48% | 6,518 |
| Apr 17, 2025 | 3.93 | 4.05 | 3.93 | 4.04 | 4.04 | 1.76% | 3,561 |
| Apr 16, 2025 | 3.96 | 3.99 | 3.83 | 3.97 | 3.97 | 1.79% | 16,768 |
| Apr 15, 2025 | 3.85 | 3.95 | 3.82 | 3.90 | 3.90 | 2.36% | 4,014 |
| Apr 14, 2025 | 3.81 | 3.83 | 3.76 | 3.81 | 3.81 | 0.53% | 14,908 |
| Apr 11, 2025 | 3.75 | 3.79 | 3.74 | 3.79 | 3.79 | 1.88% | 8,320 |
| Apr 10, 2025 | 3.84 | 3.86 | 3.70 | 3.72 | 3.72 | -4.37% | 17,404 |
| Apr 9, 2025 | 3.75 | 3.93 | 3.68 | 3.89 | 3.89 | 3.18% | 15,203 |
| Apr 8, 2025 | 3.86 | 3.98 | 3.75 | 3.77 | 3.77 | 4.43% | 25,974 |
| Apr 7, 2025 | 3.77 | 3.80 | 3.53 | 3.61 | 3.61 | -5.25% | 98,433 |
| Apr 4, 2025 | 4.01 | 4.01 | 3.81 | 3.81 | 3.81 | -3.30% | 10,177 |
| Apr 3, 2025 | 4.01 | 4.04 | 3.81 | 3.94 | 3.94 | -2.23% | 56,133 |
| Apr 2, 2025 | 4.02 | 4.11 | 4.02 | 4.03 | 4.03 | 0.50% | 11,748 |
| Apr 1, 2025 | 4.10 | 4.11 | 4.01 | 4.01 | 4.01 | -2.43% | 51,896 |
| Mar 31, 2025 | 4.12 | 4.16 | 4.11 | 4.11 | 4.11 | -1.44% | 34,023 |
| Mar 28, 2025 | 4.19 | 4.19 | 4.15 | 4.17 | 4.17 | 0.24% | 2,403 |
| Mar 27, 2025 | 4.16 | 4.18 | 4.12 | 4.16 | 4.16 | - | 6,712 |
| Mar 26, 2025 | 4.22 | 4.23 | 4.16 | 4.16 | 4.16 | -0.24% | 19,524 |
| Mar 25, 2025 | 4.41 | 4.41 | 4.17 | 4.17 | 4.17 | -2.34% | 59,866 |
| Mar 24, 2025 | 4.42 | 4.46 | 4.27 | 4.27 | 4.27 | -2.95% | 62,351 |
| Mar 21, 2025 | 4.27 | 4.48 | 4.22 | 4.40 | 4.40 | 4.27% | 61,792 |
| Mar 20, 2025 | 4.30 | 4.34 | 4.22 | 4.22 | 4.22 | -0.71% | 24,252 |
| Mar 19, 2025 | 4.31 | 4.37 | 4.25 | 4.25 | 4.25 | -0.70% | 26,793 |
| Mar 18, 2025 | 4.27 | 4.32 | 4.27 | 4.28 | 4.28 | 0.71% | 4,580 |
| Mar 17, 2025 | 4.26 | 4.31 | 4.25 | 4.25 | 4.25 | -0.23% | 13,813 |
| Mar 14, 2025 | 4.43 | 4.46 | 4.26 | 4.26 | 4.26 | -3.84% | 65,340 |
| Mar 13, 2025 | 4.37 | 4.44 | 4.37 | 4.43 | 4.43 | 2.55% | 7,982 |
| Mar 12, 2025 | 4.21 | 4.35 | 4.21 | 4.32 | 4.32 | 1.89% | 10,228 |
| Mar 11, 2025 | 4.29 | 4.41 | 4.24 | 4.24 | 4.24 | -2.75% | 30,611 |
| Mar 10, 2025 | 4.37 | 4.44 | 4.35 | 4.36 | 4.36 | 0.23% | 11,726 |
| Mar 7, 2025 | 4.31 | 4.37 | 4.31 | 4.35 | 4.35 | 1.64% | 18,607 |
| Mar 6, 2025 | 4.28 | 4.33 | 4.25 | 4.28 | 4.28 | 0.71% | 6,036 |
| Mar 5, 2025 | 4.29 | 4.32 | 4.25 | 4.25 | 4.25 | - | 10,412 |
| Mar 4, 2025 | 4.30 | 4.30 | 4.00 | 4.25 | 4.25 | - | 68,442 |
| Mar 3, 2025 | 4.40 | 4.43 | 4.25 | 4.25 | 4.25 | -3.41% | 90,172 |