Dark

OPHC
OptimumBank Holdings, Inc.
stock NYSEAMERICAN

At Close

Oct 1, 2026 3:59:53 PM EDT

8.63USD-1.032%(-0.09)46,229

7.31Bid 9.92Ask 2.61Spread

Pre-market

Sep 28, 2026 9:29:59 AM EDT

8.96USD+2.752%(+0.24)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

8.69USD+0.695%(+0.06)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	8.6900	8.7300	8.5200	8.6300	-1.032%	46,229	0.000%
2026-09-30	8.8800	8.9200	8.5300	8.7200	-2.242%	62,549	-1.032%
2026-09-29	8.8700	9.0499	8.6800	8.9200	+0.791%	42,433	-3.251%
2026-09-28	8.8800	9.0600	8.8150	8.8500	0.000%	65,566	-2.486%
2026-09-25	9.3000	9.3178	8.7400	8.8500	-4.531%	159,686	-2.486%
2026-09-24	8.9900	9.2800	8.9900	9.2700	+3.807%	49,173	-6.904%
2026-09-23	9.1100	9.3500	8.9300	8.9300	-3.250%	81,946	-3.359%
2026-09-22	9.2600	9.3534	9.0000	9.2300	+0.326%	86,640	-6.501%
2026-09-21	9.1900	9.3000	8.9900	9.2000	-1.393%	90,856	-6.196%
2026-09-18	9.2400	9.3350	8.9200	9.3300	+1.193%	137,122	-7.503%
2026-09-17	9.0800	9.2800	8.9600	9.2200	+1.430%	60,212	-6.399%
2026-09-16	9.2200	9.3400	8.9600	9.0900	-1.196%	129,735	-5.061%
2026-09-15	9.1000	9.3250	8.9400	9.2000	+1.657%	120,244	-6.196%
2026-09-14	8.9900	9.3440	8.8400	9.0500	-0.221%	124,440	-4.641%
2026-09-11	9.1100	9.2367	8.9700	9.0700	0.000%	65,919	-4.851%
2026-09-10	9.1700	9.2800	9.0050	9.0700	-0.766%	69,975	-4.851%
2026-09-09	8.9600	9.3200	8.8650	9.1400	+2.009%	133,827	-5.580%
2026-09-08	8.8600	9.0500	8.6475	8.9600	-0.223%	103,723	-3.683%
2026-09-04	8.9400	9.0799	8.6500	8.9800	+0.111%	63,359	-3.898%
2026-09-03	8.9200	9.0800	8.7900	8.9700	+1.014%	53,096	-3.790%
2026-09-02	8.9400	9.2900	8.8400	8.8800	-0.782%	146,545	-2.815%
2026-09-01	9.0000	9.0550	8.7200	8.9500	-0.556%	59,927	-3.575%
2026-08-31	9.0100	9.1500	8.8550	9.0000	+0.223%	100,205	-4.111%
2026-08-28	8.7100	9.0350	8.6100	8.9800	+2.746%	112,910	-3.898%
2026-08-27	9.2700	9.3500	8.7400	8.7400	-5.411%	128,329	-1.259%
2026-08-26	9.0700	9.6599	9.0300	9.2400	+3.125%	163,784	-6.602%
2026-08-25	9.1100	9.2150	8.9100	8.9600	-1.647%	57,465	-3.683%
2026-08-24	8.6200	9.3400	8.4901	9.1100	-2.043%	315,871	-5.269%
2026-08-21	9.1900	9.6200	9.0500	9.3000	+0.868%	91,070	-7.204%
2026-08-20	10.0100	10.0100	8.9401	9.2200	-8.713%	181,864	-6.399%
2026-08-19	10.0300	10.3000	9.8700	10.1000	+0.698%	173,826	-14.554%
2026-08-18	10.0300	10.2200	9.8500	10.0300	-0.595%	122,127	-13.958%
2026-08-17	9.8600	10.6800	9.8600	10.0900	+2.854%	414,167	-14.470%
2026-08-14	9.1700	9.9300	9.1700	9.8100	+6.863%	167,153	-12.029%
2026-08-13	8.8500	9.2000	8.8031	9.1800	+2.570%	75,858	-5.991%
2026-08-12	9.0500	9.2000	8.8000	8.9500	-2.717%	85,836	-3.575%
2026-08-11	8.9600	9.2000	8.6750	9.2000	+3.139%	161,945	-6.196%
2026-08-10	8.6400	9.1300	8.3100	8.9200	-2.086%	329,456	-3.251%
2026-08-07	8.9800	9.1100	8.5000	9.1100	+1.222%	192,972	-5.269%
2026-08-06	8.8000	9.1401	8.6200	9.0000	+2.389%	143,176	-4.111%
2026-08-05	8.9500	8.9500	8.4600	8.7900	-2.333%	145,957	-1.820%
2026-08-04	8.8900	9.1640	8.1901	9.0000	-2.492%	321,492	-4.111%
2026-08-03	7.8000	9.2300	7.7900	9.2300	+21.447%	525,781	-6.501%
2026-07-31	7.1100	7.6250	7.0500	7.6000	+7.801%	228,692	+13.553%
2026-07-30	7.2200	7.3200	6.9500	7.0500	-1.947%	258,026	+22.411%
2026-07-29	7.0800	7.3500	6.9881	7.1900	+1.986%	323,353	+20.028%
2026-07-28	6.7600	7.1000	6.7400	7.0500	+5.697%	209,465	+22.411%
2026-07-27	6.3000	6.8000	6.2500	6.6700	+5.873%	252,780	+29.385%
2026-07-24	6.0500	6.3000	6.0500	6.3000	+5.351%	237,061	+36.984%
2026-07-23	6.1000	6.1000	5.9600	5.9800	-1.645%	24,348	+44.314%
2026-07-22	6.0900	6.0900	5.9600	6.0800	+1.165%	4,908	+41.941%
2026-07-21	5.9500	6.1000	5.9500	6.0100	0.000%	20,154	+43.594%
2026-07-20	6.0800	6.0800	5.9500	6.0100	-0.332%	3,706	+43.594%
2026-07-17	5.9500	6.0900	5.9500	6.0300	+0.333%	6,614	+43.118%
2026-07-16	6.0200	6.0884	5.9500	6.0100	-0.332%	17,361	+43.594%
2026-07-15	6.0400	6.1000	5.9300	6.0300	+0.500%	19,637	+43.118%
2026-07-14	6.0103	6.0299	6.0000	6.0000	0.000%	11,281	+43.833%
2026-07-13	5.9600	6.0100	5.9000	6.0000	+0.503%	23,361	+43.833%
2026-07-10	6.0000	6.0000	5.8500	5.9700	-0.167%	15,539	+44.556%
2026-07-09	5.9000	5.9800	5.7800	5.9800	+1.442%	15,970	+44.314%
2026-07-08	5.7000	5.9000	5.7000	5.8950	+3.785%	31,244	+46.395%
2026-07-07	5.7200	5.8200	5.6800	5.6800	-2.238%	2,958	+51.937%
2026-07-06	5.7500	5.8100	5.6750	5.8100	+1.396%	7,923	+48.537%
2026-07-02	5.8150	5.8494	5.7200	5.7300	-2.551%	4,397	+50.611%
2026-07-01	5.8450	5.8800	5.7800	5.8800	+0.685%	4,466	+46.769%
2026-06-30	5.8300	5.9000	5.7950	5.8400	-0.171%	27,423	+47.774%
2026-06-29	5.7600	5.8980	5.7600	5.8500	+0.862%	20,920	+47.521%
2026-06-26	5.8000	5.8400	5.6200	5.8000	+0.694%	92,589	+48.793%
2026-06-25	5.8000	5.8000	5.7000	5.7600	-0.690%	30,227	+49.826%
2026-06-24	5.7600	5.8600	5.7300	5.8000	+0.694%	32,444	+48.793%
2026-06-23	5.8000	5.8900	5.7600	5.7600	0.000%	30,832	+49.826%
2026-06-22	5.8500	5.8500	5.6600	5.7600	-1.538%	45,173	+49.826%
2026-06-18	5.7300	5.8600	5.7100	5.8500	+1.036%	105,330	+47.521%
2026-06-17	5.7400	5.8800	5.6959	5.7900	-0.172%	21,959	+49.050%
2026-06-16	5.7100	5.9000	5.6100	5.8000	+0.870%	62,872	+48.793%
2026-06-15	5.5400	5.7500	5.5200	5.7500	+4.167%	179,381	+50.087%
2026-06-12	5.5400	5.5900	5.5200	5.5200	-0.361%	22,166	+56.341%
2026-06-11	5.5000	5.5400	5.5000	5.5400	+0.727%	6,262	+55.776%
2026-06-10	5.5400	5.5400	5.5000	5.5000	0.000%	4,471	+56.909%
2026-06-09	5.5000	5.5400	5.5000	5.5000	-0.181%	27,319	+56.909%
2026-06-08	5.4600	5.5400	5.4600	5.5100	+0.182%	23,570	+56.624%
2026-06-05	5.4401	5.5400	5.4401	5.5000	+0.733%	12,681	+56.909%
2026-06-04	5.4700	5.5000	5.4600	5.4600	+0.183%	9,061	+58.059%
2026-06-03	5.5000	5.5100	5.4500	5.4500	-1.625%	12,783	+58.349%
2026-06-02	5.5400	5.5400	5.4672	5.5400	+0.181%	15,977	+55.776%
2026-06-01	5.5000	5.5380	5.4800	5.5300	+0.545%	24,782	+56.058%
2026-05-29	5.5500	5.5700	5.4300	5.5000	-0.901%	17,700	+56.909%
2026-05-28	5.5100	5.5518	5.5100	5.5500	+0.909%	3,171	+55.495%
2026-05-27	5.4700	5.5500	5.4350	5.5000	+0.182%	41,050	+56.909%
2026-05-26	5.5300	5.5600	5.4700	5.4900	-0.723%	67,391	+57.195%
2026-05-22	5.4700	5.5300	5.4650	5.5300	+0.181%	7,343	+56.058%
2026-05-21	5.5125	5.5200	5.4450	5.5200	+0.364%	3,860	+56.341%
2026-05-20	5.4800	5.5500	5.4800	5.5000	+0.917%	21,562	+56.909%
2026-05-19	5.5100	5.5100	5.4200	5.4500	0.000%	7,151	+58.349%
2026-05-18	5.4200	5.4550	5.3600	5.4500	+0.184%	60,458	+58.349%
2026-05-15	5.4800	5.5699	5.4210	5.4400	-1.270%	21,140	+58.640%
2026-05-14	5.4800	5.5300	5.4400	5.5100	+0.731%	16,170	+56.624%
2026-05-13	5.5500	5.5500	5.4404	5.4700	-0.545%	44,314	+57.770%
2026-05-12	5.5626	5.5626	5.4600	5.5000	-0.181%	8,599	+56.909%
2026-05-11	5.6000	5.6000	5.4600	5.5100	-1.431%	21,818	+56.624%
2026-05-08	5.5000	5.5999	5.4950	5.5900	+0.540%	28,511	+54.383%
2026-05-07	5.5900	5.6000	5.4800	5.5600	+0.725%	26,503	+55.216%
2026-05-06	5.6000	5.6400	5.5200	5.5200	-1.252%	73,624	+56.341%
2026-05-05	5.4900	5.5900	5.4545	5.5900	+1.636%	17,698	+54.383%
2026-05-04	5.5700	5.6000	5.5000	5.5000	-1.257%	18,897	+56.909%
2026-05-01	5.4900	5.5952	5.4900	5.5700	+2.015%	69,473	+54.937%
2026-04-30	5.4350	5.5699	5.4350	5.4600	-0.727%	4,656	+58.059%
2026-04-29	5.5300	5.5400	5.4500	5.5000	-0.542%	3,597	+56.909%
2026-04-28	5.5300	5.5886	5.4800	5.5300	-0.540%	5,598	+56.058%
2026-04-27	5.5000	5.5700	5.4600	5.5600	+0.725%	54,793	+55.216%
2026-04-24	5.4100	5.5800	5.3450	5.5200	+1.657%	39,976	+56.341%
2026-04-23	5.4100	5.5000	5.3300	5.4300	+0.836%	142,471	+58.932%
2026-04-22	5.4500	5.4805	5.3000	5.3850	-1.464%	342,979	+60.260%
2026-04-21	5.5000	5.5000	5.4221	5.4650	-0.455%	20,708	+57.914%
2026-04-20	5.4500	5.5000	5.3600	5.4900	+1.105%	13,828	+57.195%
2026-04-17	5.3400	5.4550	5.3000	5.4300	0.000%	40,934	+58.932%
2026-04-16	5.3950	5.4300	5.3950	5.4300	+1.685%	2,383	+58.932%
2026-04-15	5.3401	5.3473	5.2600	5.3400	+1.521%	4,475	+61.610%
2026-04-14	5.2600	5.3600	5.2600	5.2600	0.000%	12,504	+64.068%
2026-04-13	5.2600	5.3500	5.2500	5.2600	-1.498%	34,437	+64.068%
2026-04-10	5.2900	5.3900	5.2900	5.3400	+0.945%	4,503	+61.610%
2026-04-09	5.2900	5.3400	5.2900	5.2900	+0.570%	1,993	+63.138%
2026-04-08	5.4000	5.4500	5.2500	5.2600	-0.379%	45,632	+64.068%
2026-04-07	5.2000	5.3700	5.2000	5.2800	+2.128%	20,624	+63.447%
2026-04-06	5.0200	5.2000	5.0200	5.1700	+2.783%	10,060	+66.925%
2026-04-02	5.0500	5.1000	5.0300	5.0300	-0.691%	8,921	+71.571%
2026-04-01	5.1300	5.1500	5.0550	5.0650	-0.686%	9,552	+70.385%
2026-03-31	5.2300	5.2650	4.9200	5.1000	-2.299%	73,700	+69.216%
2026-03-30	5.2400	5.3099	5.2100	5.2200	-0.191%	3,626	+65.326%
2026-03-27	5.3500	5.3500	5.2300	5.2300	-3.148%	12,190	+65.010%
2026-03-26	5.4300	5.4500	5.2900	5.4000	+0.935%	3,213	+59.815%
2026-03-25	5.4100	5.4600	5.3500	5.3500	-0.372%	1,473	+61.308%
2026-03-24	5.4100	5.4650	5.3300	5.3700	-0.556%	29,973	+60.708%
2026-03-23	5.2000	5.4100	5.2000	5.4000	+5.882%	7,996	+59.815%
2026-03-20	5.3100	5.3192	5.1000	5.1000	-3.042%	93,390	+69.216%
2026-03-19	5.3500	5.3500	5.2600	5.2600	+0.190%	4,024	+64.068%
2026-03-18	5.4300	5.4350	5.2500	5.2500	-3.315%	16,560	+64.381%
2026-03-17	5.4800	5.5000	5.4300	5.4300	+0.185%	11,008	+58.932%
2026-03-16	5.4200	5.4900	5.4150	5.4200	0.000%	12,291	+59.225%
2026-03-13	5.4700	5.4700	5.3352	5.4200	-1.455%	15,772	+59.225%
2026-03-12	5.2300	5.5000	5.2000	5.5000	+5.364%	84,707	+56.909%
2026-03-11	5.1900	5.2300	5.1800	5.2200	+0.967%	5,290	+65.326%
2026-03-10	5.0500	5.1700	5.0500	5.1700	+3.815%	11,937	+66.925%
2026-03-09	5.0100	5.0900	4.9300	4.9800	-0.599%	9,653	+73.293%
2026-03-06	5.2100	5.2900	4.8300	5.0100	-3.839%	89,388	+72.255%
2026-03-05	5.4700	5.4700	5.1200	5.2100	-4.404%	65,998	+65.643%
2026-03-04	5.3800	5.4500	5.3800	5.4500	+0.926%	3,455	+58.349%
2026-03-03	5.4500	5.4500	5.3100	5.4000	-1.099%	16,942	+59.815%
2026-03-02	5.3100	5.4850	5.3100	5.4600	+2.632%	47,456	+58.059%
2026-02-27	5.3300	5.3400	5.3100	5.3200	-0.188%	7,417	+62.218%
2026-02-26	5.3000	5.3500	5.2606	5.3300	+1.331%	38,053	+61.914%
2026-02-25	5.2600	5.2650	5.2300	5.2600	+0.190%	17,508	+64.068%
2026-02-24	5.2400	5.2500	5.2200	5.2500	-0.380%	2,239	+64.381%
2026-02-23	5.3100	5.3200	5.2100	5.2700	-1.495%	11,860	+63.757%
2026-02-20	5.1700	5.3500	5.1700	5.3500	+2.885%	75,919	+61.308%
2026-02-19	5.2500	5.3000	5.1600	5.2000	-0.952%	60,737	+65.962%
2026-02-18	5.4000	5.4000	5.2500	5.2500	-1.869%	43,678	+64.381%
2026-02-17	5.1600	5.5900	5.1600	5.3500	+2.885%	63,015	+61.308%
2026-02-13	5.1400	5.2000	5.1400	5.2000	+0.193%	20,154	+65.962%
2026-02-12	5.2400	5.2400	5.1100	5.1900	-0.954%	23,118	+66.281%
2026-02-11	5.1700	5.2400	5.0832	5.2400	+2.947%	19,297	+64.695%
2026-02-10	5.1400	5.1500	5.0900	5.0900	-1.357%	8,088	+69.548%
2026-02-09	5.1500	5.1720	5.0900	5.1600	+1.976%	14,898	+67.248%
2026-02-06	4.9650	5.1700	4.9650	5.0600	+3.265%	92,543	+70.553%
2026-02-05	4.9500	4.9800	4.8609	4.9000	-1.010%	37,122	+76.122%
2026-02-04	4.8950	4.9500	4.8200	4.9500	+1.957%	55,947	+74.343%
2026-02-03	4.8500	4.8900	4.8200	4.8550	-0.103%	14,250	+77.755%
2026-02-02	4.7500	4.9400	4.7000	4.8600	+3.185%	63,392	+77.572%
2026-01-30	4.7050	4.7950	4.7050	4.7100	-0.842%	43,365	+83.227%
2026-01-29	4.7500	4.7800	4.6700	4.7500	-0.835%	24,301	+81.684%
2026-01-28	4.8400	4.8400	4.7500	4.7900	-0.416%	19,242	+80.167%
2026-01-27	4.7701	4.8100	4.7701	4.8100	+0.208%	2,985	+79.418%
2026-01-26	4.7700	4.8000	4.7400	4.8000	+0.209%	6,202	+79.792%
2026-01-23	4.7900	4.7900	4.7720	4.7900	+0.419%	2,373	+80.167%
2026-01-22	4.7600	4.7900	4.7500	4.7700	-0.418%	18,649	+80.922%
2026-01-21	4.7500	4.7900	4.7500	4.7900	+0.842%	15,433	+80.167%
2026-01-20	4.7500	4.7900	4.7500	4.7500	-0.419%	27,446	+81.684%
2026-01-16	4.7800	4.7800	4.6701	4.7700	0.000%	63,921	+80.922%
2026-01-15	4.3700	4.7800	4.3600	4.7700	+8.409%	153,880	+80.922%
2026-01-14	4.2700	4.4001	4.2700	4.4000	+1.852%	65,490	+96.136%
2026-01-13	4.3800	4.3800	4.2500	4.3200	-0.461%	27,464	+99.769%
2026-01-12	4.3700	4.4100	4.3300	4.3400	-0.459%	39,503	+98.848%
2026-01-09	4.3500	4.3600	4.2500	4.3600	+0.693%	26,630	+97.936%
2026-01-08	4.2800	4.3300	4.2800	4.3300	+1.643%	19,246	+99.307%
2026-01-07	4.2600	4.2800	4.2520	4.2600	+0.472%	9,070	+102.582%
2026-01-06	4.2300	4.2600	4.2100	4.2400	-0.235%	11,862	+103.538%
2026-01-05	4.2400	4.2500	4.1916	4.2500	+0.236%	16,879	+103.059%
2026-01-02	4.2800	4.2800	4.1959	4.2400	-0.235%	23,526	+103.538%
2025-12-31	4.2600	4.2701	4.2220	4.2500	+0.473%	42,093	+103.059%
2025-12-30	4.2710	4.2800	4.2300	4.2300	-0.937%	6,140	+104.019%
2025-12-29	4.2000	4.2700	4.1900	4.2700	+0.708%	24,858	+102.108%
2025-12-26	4.2200	4.2400	4.2000	4.2400	+0.059%	6,516	+103.538%
2025-12-24	4.2250	4.2500	4.2000	4.2375	+0.534%	6,200	+103.658%
2025-12-23	4.2600	4.2820	4.2000	4.2150	-0.824%	21,725	+104.745%
2025-12-22	4.2900	4.3000	4.2206	4.2500	-1.163%	30,978	+103.059%
2025-12-19	4.2550	4.3200	4.2550	4.3000	+0.467%	36,572	+100.698%
2025-12-18	4.2800	4.3000	4.2500	4.2800	-0.233%	13,957	+101.636%
2025-12-17	4.2300	4.2900	4.2100	4.2900	+2.143%	18,857	+101.166%
2025-12-16	4.2300	4.2900	4.1900	4.2000	+0.239%	32,065	+105.476%
2025-12-15	4.3300	4.3400	4.1900	4.1900	-3.233%	58,546	+105.967%
2025-12-12	4.3200	4.3407	4.2900	4.3300	+0.231%	18,060	+99.307%
2025-12-11	4.2200	4.3200	4.2050	4.3200	+3.103%	56,720	+99.769%
2025-12-10	4.1900	4.2400	4.1100	4.1900	-0.475%	96,218	+105.967%
2025-12-09	4.1500	4.2200	4.1500	4.2100	+1.446%	50,379	+104.988%
2025-12-08	4.2500	4.2500	4.1300	4.1500	+1.220%	42,124	+107.952%
2025-12-05	4.0700	4.1300	4.0400	4.1000	+1.235%	68,719	+110.488%
2025-12-04	4.1500	4.1500	4.0500	4.0500	-2.292%	64,633	+113.086%
2025-12-03	4.1700	4.1700	4.1450	4.1450	-0.120%	17,376	+108.203%
2025-12-02	4.1600	4.1700	4.1487	4.1500	-0.240%	18,733	+107.952%
2025-12-01	4.1800	4.1800	4.1300	4.1600	+0.241%	17,179	+107.452%
2025-11-28	4.2000	4.2200	4.1500	4.1500	-0.718%	26,438	+107.952%
2025-11-26	4.1700	4.2100	4.1700	4.1800	+0.240%	45,860	+106.459%
2025-11-25	4.1700	4.2100	4.1700	4.1700	+0.361%	35,210	+106.954%
2025-11-24	4.1300	4.1900	4.1300	4.1550	+0.362%	8,361	+107.702%
2025-11-21	4.1500	4.1700	4.1250	4.1400	+0.485%	19,278	+108.454%
2025-11-20	4.1650	4.1650	4.1200	4.1200	-0.723%	16,739	+109.466%
2025-11-19	4.1500	4.1500	4.1050	4.1500	0.000%	9,385	+107.952%
2025-11-18	4.1700	4.2000	4.1400	4.1500	+0.242%	18,943	+107.952%
2025-11-17	4.1900	4.2400	4.1400	4.1400	-1.429%	44,609	+108.454%
2025-11-14	4.1000	4.2200	4.1000	4.2000	+2.314%	102,680	+105.476%
2025-11-13	4.1500	4.1700	4.0600	4.1050	-0.605%	26,086	+110.231%
2025-11-12	4.0700	4.1500	4.0700	4.1300	+1.225%	6,293	+108.959%
2025-11-11	4.0000	4.0800	4.0000	4.0800	+2.041%	6,777	+111.520%
2025-11-10	4.0072	4.0072	3.9700	3.9984	+0.213%	4,818	+115.836%
2025-11-07	3.9600	3.9923	3.9400	3.9899	+0.882%	17,252	+116.296%
2025-11-06	3.9700	3.9700	3.9450	3.9550	+0.127%	13,229	+118.205%
2025-11-05	4.0100	4.0100	3.9200	3.9500	-1.863%	75,667	+118.481%
2025-11-04	4.1000	4.1000	4.0100	4.0250	-1.829%	18,329	+114.410%
2025-11-03	4.0900	4.1000	4.0700	4.1000	+0.244%	20,640	+110.488%
2025-10-31	4.0700	4.0900	4.0700	4.0900	+0.245%	8,814	+111.002%
2025-10-30	4.0900	4.0900	4.0550	4.0800	+0.246%	12,803	+111.520%
2025-10-29	4.1100	4.1299	4.0600	4.0700	-0.732%	20,502	+112.039%
2025-10-28	4.1000	4.1500	4.0800	4.1000	-0.243%	32,793	+110.488%
2025-10-27	4.0500	4.1500	4.0500	4.1100	+1.733%	23,047	+109.976%
2025-10-24	3.9800	4.0500	3.9500	4.0400	+2.538%	24,533	+113.614%
2025-10-23	4.0000	4.0500	3.9400	3.9400	-0.253%	65,463	+119.036%
2025-10-22	3.9500	3.9800	3.9400	3.9500	+1.023%	14,826	+118.481%
2025-10-21	4.0100	4.0100	3.9100	3.9100	-2.005%	37,069	+120.716%
2025-10-20	3.9400	4.0150	3.9400	3.9900	+1.269%	323,891	+116.291%
2025-10-17	4.0000	4.0000	3.9400	3.9400	-1.005%	44,407	+119.036%
2025-10-16	4.0900	4.0900	3.9500	3.9800	-2.211%	13,504	+116.834%
2025-10-15	3.9800	4.0700	3.9800	4.0700	+1.244%	2,488	+112.039%
2025-10-14	3.9600	4.0396	3.9600	4.0200	+1.259%	8,518	+114.677%
2025-10-13	4.0800	4.0800	3.9700	3.9700	-1.980%	7,863	+117.380%
2025-10-10	4.1300	4.1300	4.0500	4.0502	-1.455%	6,061	+113.076%
2025-10-09	4.1500	4.2300	4.1100	4.1100	-1.909%	2,611	+109.976%
2025-10-08	4.1600	4.2101	4.1600	4.1900	+0.964%	10,938	+105.967%
2025-10-07	4.2555	4.2555	4.1500	4.1500	-0.240%	6,511	+107.952%
2025-10-06	4.2000	4.2358	4.1300	4.1600	-0.716%	3,296	+107.452%
2025-10-03	4.0600	4.3000	4.0600	4.1900	+3.202%	32,956	+105.967%
2025-10-02	4.0800	4.0800	4.0600	4.0600	-0.490%	7,595	+112.562%
2025-10-01	4.1100	4.1100	4.0700	4.0800	-0.488%	5,182	+111.520%
2025-09-30	4.1400	4.1400	4.1000	4.1000	-0.966%	5,801	+110.488%
2025-09-29	4.1400	4.1800	4.1000	4.1400	-0.719%	14,646	+108.454%
2025-09-26	4.1300	4.1700	4.1200	4.1700	+1.214%	20,112	+106.954%
2025-09-25	4.1605	4.1700	4.1200	4.1200	-1.016%	3,885	+109.466%
2025-09-24	4.2200	4.2200	4.1210	4.1623	-1.367%	14,607	+107.337%
2025-09-23	4.2700	4.3050	4.2200	4.2200	-1.171%	12,978	+104.502%
2025-09-22	4.2200	4.3000	4.2200	4.2700	+1.425%	13,246	+102.108%
2025-09-19	4.1400	4.2200	4.1230	4.2100	+1.937%	53,159	+104.988%
2025-09-18	4.1000	4.1300	4.1000	4.1300	+0.487%	9,360	+108.959%
2025-09-17	4.1557	4.1600	4.1100	4.1100	-1.202%	16,083	+109.976%
2025-09-16	4.1700	4.1713	4.1600	4.1600	-0.716%	6,444	+107.452%
2025-09-15	4.2500	4.2500	4.1700	4.1900	-1.412%	21,224	+105.967%
2025-09-12	4.2500	4.3000	4.2500	4.2500	0.000%	3,794	+103.059%
2025-09-11	4.2770	4.2900	4.2500	4.2500	-1.278%	3,739	+103.059%
2025-09-10	4.2700	4.3200	4.2700	4.3050	+0.938%	2,143	+100.465%
2025-09-09	4.2109	4.2900	4.2109	4.2650	+0.353%	10,126	+102.345%
2025-09-08	4.2100	4.2800	4.2100	4.2500	+0.473%	3,743	+103.059%
2025-09-05	4.2200	4.2300	4.2200	4.2300	+0.035%	1,866	+104.019%
2025-09-04	4.2100	4.2400	4.2100	4.2285	+0.201%	4,822	+104.091%
2025-09-03	4.2524	4.2524	4.2200	4.2200	-0.472%	7,432	+104.502%
2025-09-02	4.2400	4.2550	4.2200	4.2400	-0.235%	7,972	+103.538%
2025-08-29	4.3404	4.3404	4.2500	4.2500	-1.232%	18,454	+103.059%
2025-08-28	4.3995	4.3995	4.3000	4.3030	-1.533%	24,411	+100.558%
2025-08-27	4.3900	4.4100	4.3700	4.3700	+0.229%	21,328	+97.483%
2025-08-26	4.3700	4.4200	4.3501	4.3600	-0.683%	16,247	+97.936%
2025-08-25	4.3200	4.3900	4.3200	4.3900	+0.688%	11,691	+96.583%
2025-08-22	4.2545	4.3700	4.2545	4.3600	+3.318%	12,411	+97.936%
2025-08-21	4.2600	4.2790	4.2200	4.2200	-0.472%	10,246	+104.502%
2025-08-20	4.2400	4.2500	4.2100	4.2400	-0.235%	7,391	+103.538%
2025-08-19	4.3000	4.3000	4.2500	4.2500	-0.235%	5,697	+103.059%
2025-08-18	4.3300	4.3400	4.2600	4.2600	-0.699%	25,742	+102.582%
2025-08-15	4.3050	4.3100	4.2900	4.2900	+0.468%	12,470	+101.166%
2025-08-14	4.2800	4.3211	4.2500	4.2700	-1.157%	8,374	+102.108%
2025-08-13	4.3900	4.4200	4.3000	4.3200	0.000%	48,866	+99.769%
2025-08-12	4.1800	4.3500	4.1800	4.3200	+3.846%	36,811	+99.769%
2025-08-11	4.2100	4.2500	4.1600	4.1600	-2.118%	21,951	+107.452%
2025-08-08	4.1100	4.2500	4.1100	4.2500	+4.938%	31,463	+103.059%
2025-08-07	4.5700	4.5800	4.0500	4.0500	-10.989%	157,007	+113.086%
2025-08-06	4.5800	4.5834	4.5500	4.5500	+0.220%	8,122	+89.670%
2025-08-05	4.5800	4.5800	4.5400	4.5400	0.000%	25,141	+90.088%
2025-08-04	4.5200	4.5900	4.5200	4.5400	+0.442%	8,990	+90.088%
2025-08-01	4.5000	4.5400	4.5000	4.5200	+0.444%	5,434	+90.929%
2025-07-31	4.6100	4.6200	4.5000	4.5000	-2.174%	48,452	+91.778%
2025-07-30	4.6093	4.6200	4.6000	4.6000	0.000%	5,042	+87.609%
2025-07-29	4.6044	4.6044	4.5900	4.6000	+0.437%	1,698	+87.609%
2025-07-28	4.6000	4.6150	4.5600	4.5800	-0.543%	121,809	+88.428%
2025-07-25	4.6800	4.6900	4.6050	4.6050	-1.180%	4,713	+87.405%
2025-07-24	4.6000	4.7000	4.6000	4.6600	+2.418%	67,545	+85.193%
2025-07-23	4.5900	4.6000	4.5500	4.5500	+0.442%	7,162	+89.670%
2025-07-22	4.5800	4.6100	4.5300	4.5300	-1.307%	10,192	+90.508%
2025-07-21	4.5728	4.6000	4.5400	4.5900	+1.101%	12,282	+88.017%
2025-07-18	4.5700	4.5800	4.5211	4.5400	+0.665%	5,611	+90.088%
2025-07-17	4.5500	4.5800	4.5100	4.5100	0.000%	7,394	+91.353%
2025-07-16	4.5400	4.5600	4.5100	4.5100	0.000%	3,796	+91.353%
2025-07-15	4.4906	4.5499	4.4906	4.5100	+0.222%	4,212	+91.353%
2025-07-14	4.5600	4.5783	4.5000	4.5000	-1.318%	13,788	+91.778%
2025-07-11	4.5750	4.5750	4.5600	4.5601	-0.651%	8,524	+89.250%
2025-07-10	4.5500	4.5900	4.5500	4.5900	+0.306%	2,104	+88.017%
2025-07-09	4.5532	4.5900	4.5500	4.5760	+0.793%	9,460	+88.593%
2025-07-08	4.5600	4.5800	4.5400	4.5400	+0.665%	11,954	+90.088%
2025-07-07	4.5600	4.5900	4.5100	4.5100	-0.442%	12,532	+91.353%
2025-07-03	4.5200	4.5700	4.5200	4.5300	+0.221%	2,912	+90.508%
2025-07-02	4.5393	4.5393	4.4996	4.5200	+0.668%	1,129	+90.929%
2025-07-01	4.4200	4.6200	4.4200	4.4900	+0.447%	8,470	+92.205%
2025-06-30	4.5100	4.5100	4.4650	4.4700	-0.887%	2,115	+93.065%
2025-06-27	4.4500	4.5100	4.4100	4.5100	+1.348%	21,111	+91.353%
2025-06-26	4.4200	4.4500	4.4105	4.4500	+0.907%	3,264	+93.933%
2025-06-25	4.4100	4.4100	4.4100	4.4100	-0.451%	815	+95.692%
2025-06-24	4.4100	4.4453	4.4100	4.4300	+1.373%	2,713	+94.808%
2025-06-23	4.3800	4.4600	4.3600	4.3700	-0.907%	8,199	+97.483%
2025-06-20	4.4000	4.4187	4.3700	4.4100	+0.227%	8,858	+95.692%
2025-06-18	4.4200	4.4200	4.3900	4.4000	-0.227%	3,450	+96.136%
2025-06-17	4.3700	4.4150	4.3700	4.4100	+1.147%	5,133	+95.692%
2025-06-16	4.4100	4.4495	4.3600	4.3600	-1.134%	20,944	+97.936%
2025-06-13	4.5006	4.5100	4.4000	4.4100	-3.077%	5,232	+95.692%
2025-06-12	4.5500	4.5500	4.5500	4.5500	0.000%	5,408	+89.670%
2025-06-11	4.5500	4.5622	4.5100	4.5500	0.000%	1,355	+89.670%
2025-06-10	4.5700	4.5800	4.5500	4.5500	-0.305%	3,208	+89.670%
2025-06-09	4.6000	4.6000	4.5000	4.5639	+0.086%	13,597	+89.093%
2025-06-06	4.3900	4.6200	4.3900	4.5600	+5.069%	27,829	+89.254%
2025-06-05	4.3600	4.4099	4.3200	4.3400	-0.459%	7,532	+98.848%
2025-06-04	4.3600	4.3800	4.3600	4.3600	0.000%	4,705	+97.936%
2025-06-03	4.3600	4.4500	4.3600	4.3600	-0.907%	9,979	+97.936%
2025-06-02	4.3900	4.4050	4.3500	4.3999	-0.002%	20,177	+96.141%
2025-05-30	4.4000	4.4550	4.3600	4.4000	-1.124%	11,252	+96.136%
2025-05-29	4.4200	4.4638	4.4100	4.4500	+0.907%	8,768	+93.933%
2025-05-28	4.4350	4.4800	4.4100	4.4100	0.000%	6,075	+95.692%
2025-05-27	4.4400	4.5200	4.4100	4.4100	-0.451%	9,482	+95.692%
2025-05-23	4.4000	4.4400	4.4000	4.4300	+0.226%	3,310	+94.808%
2025-05-22	4.3700	4.4295	4.3600	4.4200	+0.913%	7,806	+95.249%
2025-05-21	4.4600	4.5175	4.3800	4.3800	-2.450%	7,718	+97.032%
2025-05-20	4.5400	4.5800	4.4900	4.4900	-1.101%	4,490	+92.205%
2025-05-19	4.4500	4.6000	4.4500	4.5400	-1.304%	27,711	+90.088%
2025-05-16	4.6103	4.6500	4.5754	4.6000	-0.862%	10,765	+87.609%
2025-05-15	4.6800	4.7500	4.6300	4.6400	+0.216%	13,319	+85.991%
2025-05-14	4.6800	4.7500	4.6300	4.6300	-2.114%	16,912	+86.393%
2025-05-13	4.7800	4.7800	4.7000	4.7300	-1.046%	14,631	+82.452%
2025-05-12	4.6800	4.7800	4.6500	4.7800	+3.688%	54,927	+80.544%
2025-05-09	4.6500	4.6500	4.5700	4.6100	+0.217%	16,969	+87.202%
2025-05-08	4.5250	4.6000	4.5100	4.6000	+2.086%	11,221	+87.609%
2025-05-07	4.4730	4.5200	4.4400	4.5060	+0.580%	10,006	+91.522%
2025-05-06	4.4400	4.4800	4.3900	4.4800	+0.901%	17,205	+92.634%
2025-05-05	4.4400	4.4400	4.3500	4.4400	+0.909%	20,168	+94.369%
2025-05-02	4.4800	4.5150	4.2000	4.4000	+0.319%	131,043	+96.136%
2025-05-01	4.2900	4.4300	4.2900	4.3860	+1.293%	4,902	+96.762%
2025-04-30	4.2800	4.4200	4.2800	4.3300	+0.464%	5,344	+99.307%
2025-04-29	4.3093	4.3100	4.2200	4.3100	+0.937%	5,089	+100.232%
2025-04-28	4.2200	4.3100	4.2200	4.2700	+0.471%	5,744	+102.108%
2025-04-25	4.2000	4.2500	4.1750	4.2500	0.000%	11,629	+103.059%
2025-04-24	4.0700	4.2500	3.9450	4.2500	+4.423%	14,399	+103.059%
2025-04-23	4.0700	4.0700	3.9700	4.0700	+1.496%	11,415	+112.039%
2025-04-22	4.0500	4.0700	4.0000	4.0100	+1.777%	5,553	+115.212%
2025-04-21	4.0500	4.0550	3.9005	3.9400	-2.475%	6,518	+119.036%
2025-04-17	3.9300	4.0500	3.9300	4.0400	+1.763%	3,561	+113.614%
2025-04-16	3.9600	3.9900	3.8250	3.9700	+1.795%	16,768	+117.380%
2025-04-15	3.8522	3.9500	3.8165	3.9000	+2.362%	4,014	+121.282%
2025-04-14	3.8100	3.8300	3.7600	3.8100	+0.528%	14,908	+126.509%
2025-04-11	3.7500	3.7900	3.7400	3.7900	+1.882%	8,320	+127.704%

.dark-mode .TxMSVZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TxMSVZ{ color: #333333; background-color: white; border: 2px solid #333333; }OPHCOptimumBank Holdings, Inc.stock NYSEAMERICAN

OPHC
OptimumBank Holdings, Inc.
stock NYSEAMERICAN