NYSEAMERICAN : OPHC
OptimumBank Holdings, Inc. — Price history
Financials · Banks - Regional · United States
Last price 9.15 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 220.34M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
OptimumBank Holdings, Inc. (OPHC) closed at 9.15 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 9.2 | 9.2 | 8.97 | 9.15 | 60,591 | +0.33% |
| 2026-10-29 | 9.23 | 9.42 | 9.08 | 9.12 | 32,232 | -0.55% |
| 2026-10-28 | 8.98 | 9.26 | 8.9 | 9.17 | 71,926 | +1.89% |
| 2026-10-27 | 8.7 | 9.13 | 8.43 | 9 | 84,889 | +3.33% |
| 2026-10-26 | 8.63 | 8.955 | 8.605 | 8.71 | 72,028 | +1.87% |
| 2026-10-23 | 8.72 | 8.83 | 8.4 | 8.55 | 69,366 | -3.28% |
| 2026-10-22 | 8.59 | 8.85 | 8.41 | 8.84 | 56,215 | +0.80% |
| 2026-10-21 | 8.7 | 8.795 | 8.43 | 8.77 | 60,490 | +1.15% |
| 2026-10-20 | 8.77 | 8.92 | 8.52 | 8.67 | 66,460 | -0.23% |
| 2026-10-19 | 8.7 | 9.071 | 8.61 | 8.69 | 66,182 | -1.14% |
| 2026-10-16 | 8.94 | 9.005 | 8.79 | 8.79 | 26,546 | -1.79% |
| 2026-10-15 | 8.97 | 9.13 | 8.875 | 8.95 | 48,990 | -0.56% |
| 2026-10-14 | 8.82 | 9.09 | 8.82 | 9 | 38,539 | +2.39% |
| 2026-10-13 | 8.68 | 8.885 | 8.525 | 8.79 | 106,712 | +1.85% |
| 2026-10-12 | 8.65 | 8.83 | 8.62 | 8.63 | 86,327 | -0.80% |
| 2026-10-09 | 8.9 | 9.05 | 8.7 | 8.7 | 38,226 | -3.55% |
| 2026-10-08 | 9.11 | 9.11 | 8.85 | 9.02 | 49,533 | -0.77% |
| 2026-10-07 | 8.81 | 9.09 | 8.78 | 9.09 | 47,983 | +3.18% |
| 2026-10-06 | 8.69 | 9.1 | 8.6 | 8.81 | 82,376 | +2.44% |
| 2026-10-05 | 8.97 | 9.22 | 8.6 | 8.6 | 104,738 | -4.87% |
| 2026-10-02 | 8.73 | 9.09 | 8.73 | 9.04 | 46,092 | +4.03% |
| 2026-10-01 | 8.64 | 8.879 | 8.38 | 8.69 | 46,229 | -0.34% |
| 2026-09-30 | 8.88 | 8.92 | 8.53 | 8.72 | 62,548 | -2.24% |
| 2026-09-29 | 8.87 | 9.05 | 8.68 | 8.92 | 42,430 | +0.79% |
| 2026-09-28 | 8.88 | 9.06 | 8.815 | 8.85 | 65,565 | +0.00% |
| 2026-09-25 | 9.3 | 9.318 | 8.74 | 8.85 | 159,685 | -4.53% |
| 2026-09-24 | 8.99 | 9.28 | 8.99 | 9.27 | 49,171 | +3.81% |
| 2026-09-23 | 9.11 | 9.35 | 8.93 | 8.93 | 81,945 | -3.25% |
| 2026-09-22 | 9.26 | 9.353 | 9 | 9.23 | 86,637 | +0.33% |
| 2026-09-21 | 9.19 | 9.3 | 8.99 | 9.2 | 90,855 | -1.39% |
| 2026-09-18 | 9.24 | 9.335 | 8.92 | 9.33 | 135,491 | +1.19% |
| 2026-09-17 | 9.08 | 9.28 | 8.96 | 9.22 | 60,211 | +1.43% |
| 2026-09-16 | 9.22 | 9.34 | 8.96 | 9.09 | 129,734 | -1.20% |
| 2026-09-15 | 9.1 | 9.325 | 8.94 | 9.2 | 120,241 | +1.66% |
| 2026-09-14 | 8.99 | 9.344 | 8.84 | 9.05 | 124,440 | -0.22% |
| 2026-09-11 | 9.11 | 9.237 | 8.97 | 9.07 | 65,918 | +0.00% |
| 2026-09-10 | 9.17 | 9.28 | 9.005 | 9.07 | 69,974 | -0.77% |
| 2026-09-09 | 8.96 | 9.32 | 8.865 | 9.14 | 133,823 | +2.01% |
| 2026-09-08 | 8.86 | 9.05 | 8.648 | 8.96 | 103,721 | -0.22% |
| 2026-09-04 | 8.94 | 9.08 | 8.65 | 8.98 | 62,357 | +0.11% |
| 2026-09-03 | 8.92 | 9.08 | 8.79 | 8.97 | 53,095 | +1.01% |
| 2026-09-02 | 8.94 | 9.29 | 8.84 | 8.88 | 146,545 | -0.78% |
| 2026-09-01 | 9 | 9.055 | 8.72 | 8.95 | 59,926 | -0.56% |
| 2026-08-31 | 9.01 | 9.15 | 8.855 | 9 | 100,205 | +0.22% |
| 2026-08-28 | 8.71 | 9.035 | 8.61 | 8.98 | 112,910 | +2.75% |
| 2026-08-27 | 9.27 | 9.35 | 8.74 | 8.74 | 128,328 | -5.41% |
| 2026-08-26 | 9.07 | 9.66 | 9.03 | 9.24 | 163,783 | +3.12% |
| 2026-08-25 | 9.11 | 9.215 | 8.91 | 8.96 | 57,465 | -1.65% |
| 2026-08-24 | 8.62 | 9.34 | 8.49 | 9.11 | 315,871 | -2.04% |
| 2026-08-21 | 9.19 | 9.62 | 9.05 | 9.3 | 91,070 | +0.87% |
| 2026-08-20 | 10.01 | 10.01 | 8.94 | 9.22 | 181,863 | -8.71% |
| 2026-08-19 | 10.03 | 10.3 | 9.87 | 10.1 | 173,826 | +0.70% |
| 2026-08-18 | 10.03 | 10.22 | 9.85 | 10.03 | 122,126 | -0.59% |
| 2026-08-17 | 9.86 | 10.68 | 9.86 | 10.09 | 414,166 | +2.85% |
| 2026-08-14 | 9.17 | 9.93 | 9.17 | 9.81 | 167,153 | +6.86% |
| 2026-08-13 | 8.85 | 9.2 | 8.803 | 9.18 | 75,857 | +2.57% |
| 2026-08-12 | 9.05 | 9.2 | 8.8 | 8.95 | 85,836 | -2.72% |
| 2026-08-11 | 8.96 | 9.2 | 8.675 | 9.2 | 161,945 | +3.14% |
| 2026-08-10 | 8.64 | 9.13 | 8.31 | 8.92 | 329,456 | -2.09% |
| 2026-08-07 | 8.98 | 9.11 | 8.5 | 9.11 | 192,972 | +1.22% |
| 2026-08-06 | 8.8 | 9.14 | 8.62 | 9 | 143,175 | +2.39% |
| 2026-08-05 | 8.95 | 8.95 | 8.46 | 8.79 | 145,956 | -2.33% |
| 2026-08-04 | 8.89 | 9.164 | 8.19 | 9 | 321,492 | -2.49% |
| 2026-08-03 | 7.8 | 9.23 | 7.79 | 9.23 | 525,781 | +21.45% |
| 2026-07-31 | 7.11 | 7.625 | 7.05 | 7.6 | 228,692 | +7.80% |
| 2026-07-30 | 7.22 | 7.32 | 6.95 | 7.05 | 258,025 | -1.95% |
| 2026-07-29 | 7.08 | 7.35 | 6.988 | 7.19 | 323,352 | +1.99% |
| 2026-07-28 | 6.76 | 7.1 | 6.74 | 7.05 | 209,465 | +5.70% |
| 2026-07-27 | 6.3 | 6.8 | 6.25 | 6.67 | 252,780 | +5.87% |
| 2026-07-24 | 6.05 | 6.3 | 6.05 | 6.3 | 237,061 | +5.35% |
| 2026-07-23 | 6.1 | 6.1 | 5.96 | 5.98 | 24,347 | -1.64% |
| 2026-07-22 | 6.09 | 6.09 | 5.96 | 6.08 | 4,908 | +1.16% |
| 2026-07-21 | 5.95 | 6.1 | 5.95 | 6.01 | 20,154 | +0.00% |
| 2026-07-20 | 6.08 | 6.08 | 5.95 | 6.01 | 3,705 | -0.33% |
| 2026-07-17 | 5.95 | 6.09 | 5.95 | 6.03 | 6,613 | +0.33% |
| 2026-07-16 | 6.02 | 6.088 | 5.95 | 6.01 | 17,361 | -0.33% |
| 2026-07-15 | 6.04 | 6.1 | 5.93 | 6.03 | 19,636 | +0.50% |
| 2026-07-14 | 6.01 | 6.03 | 6 | 6 | 11,281 | +0.00% |
| 2026-07-13 | 5.96 | 6.01 | 5.9 | 6 | 23,361 | +0.50% |
| 2026-07-10 | 6 | 6 | 5.85 | 5.97 | 15,538 | -0.17% |
| 2026-07-09 | 5.9 | 5.98 | 5.78 | 5.98 | 15,970 | +1.44% |
| 2026-07-08 | 5.7 | 5.9 | 5.7 | 5.895 | 31,244 | +3.79% |
| 2026-07-07 | 5.72 | 5.82 | 5.68 | 5.68 | 2,957 | -2.24% |
| 2026-07-06 | 5.75 | 5.81 | 5.675 | 5.81 | 7,922 | +1.40% |
| 2026-07-02 | 5.815 | 5.849 | 5.72 | 5.73 | 4,397 | -2.55% |
| 2026-07-01 | 5.845 | 5.88 | 5.78 | 5.88 | 4,466 | +0.68% |
| 2026-06-30 | 5.83 | 5.9 | 5.795 | 5.84 | 27,422 | -0.17% |
| 2026-06-29 | 5.76 | 5.898 | 5.76 | 5.85 | 20,920 | +0.86% |
| 2026-06-26 | 5.8 | 5.84 | 5.62 | 5.8 | 92,588 | +0.69% |
| 2026-06-25 | 5.8 | 5.8 | 5.7 | 5.76 | 30,227 | -0.69% |
| 2026-06-24 | 5.76 | 5.86 | 5.73 | 5.8 | 32,444 | +0.69% |
| 2026-06-23 | 5.8 | 5.89 | 5.76 | 5.76 | 30,832 | +0.00% |
| 2026-06-22 | 5.85 | 5.85 | 5.66 | 5.76 | 45,172 | -1.54% |
| 2026-06-18 | 5.73 | 5.86 | 5.71 | 5.85 | 105,330 | +1.04% |
| 2026-06-17 | 5.74 | 5.88 | 5.696 | 5.79 | 21,959 | -0.17% |
| 2026-06-16 | 5.71 | 5.9 | 5.61 | 5.8 | 62,870 | +0.87% |
| 2026-06-15 | 5.54 | 5.75 | 5.52 | 5.75 | 179,381 | +4.17% |
| 2026-06-12 | 5.54 | 5.59 | 5.52 | 5.52 | 22,165 | -0.36% |
| 2026-06-11 | 5.5 | 5.54 | 5.5 | 5.54 | 6,262 | +0.73% |
| 2026-06-10 | 5.54 | 5.54 | 5.5 | 5.5 | 4,471 | +0.00% |
| 2026-06-09 | 5.5 | 5.54 | 5.5 | 5.5 | 27,319 | -0.18% |
| 2026-06-08 | 5.46 | 5.54 | 5.46 | 5.51 | 23,570 | +0.18% |
| 2026-06-05 | 5.44 | 5.54 | 5.44 | 5.5 | 12,680 | +0.73% |
| 2026-06-04 | 5.47 | 5.5 | 5.46 | 5.46 | 9,060 | +0.18% |
| 2026-06-03 | 5.5 | 5.51 | 5.45 | 5.45 | 12,783 | -1.62% |
| 2026-06-02 | 5.54 | 5.54 | 5.467 | 5.54 | 15,976 | +0.18% |
| 2026-06-01 | 5.5 | 5.538 | 5.48 | 5.53 | 24,782 | +0.55% |
| 2026-05-29 | 5.55 | 5.57 | 5.43 | 5.5 | 17,700 | -0.90% |
| 2026-05-28 | 5.51 | 5.552 | 5.51 | 5.55 | 3,171 | +0.91% |
| 2026-05-27 | 5.47 | 5.55 | 5.435 | 5.5 | 41,050 | +0.18% |
| 2026-05-26 | 5.53 | 5.56 | 5.47 | 5.49 | 67,391 | -0.72% |
| 2026-05-22 | 5.47 | 5.53 | 5.465 | 5.53 | 7,343 | +0.18% |
| 2026-05-21 | 5.513 | 5.52 | 5.445 | 5.52 | 3,860 | +0.36% |
| 2026-05-20 | 5.48 | 5.55 | 5.48 | 5.5 | 21,562 | +0.92% |
| 2026-05-19 | 5.51 | 5.51 | 5.42 | 5.45 | 7,151 | +0.00% |
| 2026-05-18 | 5.42 | 5.455 | 5.36 | 5.45 | 60,458 | +0.18% |
| 2026-05-15 | 5.48 | 5.57 | 5.421 | 5.44 | 21,140 | -1.27% |
| 2026-05-14 | 5.48 | 5.53 | 5.44 | 5.51 | 16,170 | +0.73% |
| 2026-05-13 | 5.55 | 5.55 | 5.44 | 5.47 | 44,314 | -0.55% |
| 2026-05-12 | 5.563 | 5.563 | 5.46 | 5.5 | 8,599 | -0.18% |