Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

OPHC Historical Prices

OptimumBank Holdings, Inc. · daily open, high, low, close & volume

Trading days
249
Period high
10.68
Period low
3.92
Period change
+123.17%
DateOpenHighLowCloseChangeVolume
Oct 30, 20269.169.258.919.15+0.33%60,592
Oct 29, 20269.239.429.089.12-0.55%32,233
Oct 28, 20268.989.268.909.17+1.89%71,927
Oct 27, 20268.709.138.439.00+3.33%84,889
Oct 26, 20268.638.968.618.71+1.87%72,028
Oct 23, 20268.728.838.408.55-3.28%69,367
Oct 22, 20268.598.858.418.84+0.80%56,215
Oct 21, 20268.708.798.438.77+1.15%60,490
Oct 20, 20268.778.928.528.67-0.23%66,460
Oct 19, 20268.709.078.618.69-1.14%66,183
Oct 16, 20268.949.018.798.79-1.79%26,547
Oct 15, 20268.979.138.888.95-0.56%49,090
Oct 14, 20268.829.098.829.00+2.39%38,540
Oct 13, 20268.688.888.538.79+1.85%106,713
Oct 12, 20268.658.838.628.63-0.80%86,329
Oct 9, 20268.909.058.708.70-3.55%38,226
Oct 8, 20269.119.118.859.02-0.77%49,834
Oct 7, 20268.819.098.789.09+3.18%48,012
Oct 6, 20268.699.108.608.81+2.44%82,383
Oct 5, 20268.979.228.608.60-4.87%104,877
Oct 2, 20268.739.098.739.04+4.03%46,093
Oct 1, 20268.648.888.388.69-0.34%46,231
Sep 30, 20268.888.928.538.72-2.24%62,549
Sep 29, 20268.879.058.688.92+0.79%42,433
Sep 28, 20268.889.068.818.85+0.00%65,566
Sep 25, 20269.309.328.748.85-4.53%159,686
Sep 24, 20268.999.288.999.27+3.81%49,173
Sep 23, 20269.119.358.938.93-3.25%81,946
Sep 22, 20269.269.359.009.23+0.33%86,640
Sep 21, 20269.199.308.999.20-1.39%90,856
Sep 18, 20269.249.348.929.33+1.19%137,122
Sep 17, 20269.089.288.969.22+1.43%60,212
Sep 16, 20269.229.348.969.09-1.20%129,731
Sep 15, 20269.109.328.949.20+1.66%120,244
Sep 14, 20268.999.348.849.05-0.22%124,440
Sep 11, 20269.119.248.979.07+0.00%65,860
Sep 10, 20269.179.289.019.07-0.77%69,975
Sep 9, 20268.969.328.879.14+2.01%133,503
Sep 8, 20268.869.058.658.96-0.22%103,723
Sep 4, 20268.949.088.658.98+0.11%63,359
Sep 3, 20268.929.088.798.97+1.01%53,096
Sep 2, 20268.949.298.848.88-1.33%146,545
Aug 31, 20269.019.158.869.00+0.22%100,205
Aug 28, 20268.719.048.618.98+2.75%112,910
Aug 27, 20269.279.358.748.74-5.41%128,329
Aug 26, 20269.079.669.039.24+3.12%163,784
Aug 25, 20269.119.218.918.96-1.65%57,465
Aug 24, 20268.629.348.499.11-2.04%315,871
Aug 21, 20269.199.629.059.30+0.87%91,070
Aug 20, 202610.0110.018.949.22-8.71%181,864
Aug 19, 202610.0310.309.8710.10+0.70%173,826
Aug 18, 202610.0310.229.8510.03-0.59%122,127
Aug 17, 20269.8610.689.8610.09+2.85%414,167
Aug 14, 20269.179.939.179.81+6.86%167,153
Aug 13, 20268.859.208.809.18+2.57%75,858
Aug 12, 20269.059.208.808.95-2.72%85,836
Aug 11, 20268.969.208.689.20+3.14%161,945
Aug 10, 20268.649.138.318.92-2.09%329,456
Aug 7, 20268.989.118.509.11+1.22%192,972
Aug 6, 20268.809.148.629.00+2.39%143,176
Aug 5, 20268.958.958.468.79-2.33%145,957
Aug 4, 20268.899.168.199.00-2.49%321,492
Aug 3, 20267.809.237.799.23+21.45%525,781
Jul 31, 20267.117.637.057.60+7.80%228,692
Jul 30, 20267.227.326.957.05-1.95%258,026
Jul 29, 20267.087.357.007.19+1.99%311,251
Jul 28, 20266.767.106.747.05+5.70%206,649
Jul 27, 20266.306.806.256.67+5.87%252,780
Jul 24, 20266.056.306.056.30+5.35%237,061
Jul 23, 20266.106.105.965.98-1.64%24,348
Jul 22, 20266.096.095.966.08+1.16%4,908
Jul 21, 20265.956.105.956.01+0.00%20,154
Jul 20, 20266.086.085.956.01-0.33%3,706
Jul 17, 20265.956.095.956.03+0.33%6,614
Jul 16, 20266.026.095.956.01-0.33%17,361
Jul 15, 20266.046.105.936.03+0.50%19,637
Jul 14, 20266.016.036.006.00+0.00%11,281
Jul 13, 20265.966.015.906.00+0.50%23,361
Jul 10, 20266.006.005.855.97-0.17%15,539
Jul 9, 20265.905.985.785.98+1.44%15,970
Jul 8, 20265.705.905.705.89+3.79%31,244
Jul 7, 20265.725.825.685.68-2.24%2,958
Jul 6, 20265.755.815.675.81+1.40%7,923
Jul 2, 20265.825.855.725.73-2.55%4,397
Jul 1, 20265.845.885.785.88+0.68%4,466
Jun 30, 20265.835.905.795.84-0.17%27,423
Jun 29, 20265.765.905.765.85+0.86%20,920
Jun 26, 20265.805.845.625.80+0.69%92,589
Jun 25, 20265.805.805.705.76-0.69%30,227
Jun 24, 20265.765.865.735.80+0.69%32,444
Jun 23, 20265.805.895.765.76+0.00%30,832
Jun 22, 20265.855.855.665.76-1.54%45,173
Jun 18, 20265.735.865.715.85+1.04%105,330
Jun 17, 20265.745.885.705.79-0.17%21,959
Jun 16, 20265.715.905.615.80+0.87%62,872
Jun 15, 20265.545.755.525.75+4.17%179,381
Jun 12, 20265.545.595.525.52-0.36%22,166
Jun 11, 20265.505.545.505.54+0.73%6,262
Jun 10, 20265.545.545.505.50+0.00%4,471
Jun 9, 20265.505.545.505.50-0.18%27,319
Jun 8, 20265.465.545.465.51+0.18%23,570
Jun 5, 20265.445.545.445.50+0.73%12,681
Jun 4, 20265.475.505.465.46+0.18%9,061
Jun 3, 20265.505.515.455.45-1.62%12,783
Jun 2, 20265.545.545.475.54+0.18%15,977
Jun 1, 20265.505.545.485.53+0.55%24,782
May 29, 20265.555.575.435.50-0.90%17,700
May 28, 20265.515.555.515.55+0.91%3,171
May 27, 20265.475.555.435.50+0.18%41,050
May 26, 20265.535.565.475.49-0.72%67,391
May 22, 20265.475.535.465.53+0.18%7,343
May 21, 20265.515.525.455.52+0.36%3,860
May 20, 20265.485.555.485.50+0.92%21,562
May 19, 20265.515.515.425.45+0.00%7,151
May 18, 20265.425.465.365.45+0.18%60,458
May 15, 20265.485.575.425.44-1.27%21,140
May 14, 20265.485.535.445.51+0.73%16,170
May 13, 20265.555.555.445.47-0.55%44,314
May 12, 20265.565.565.465.50-0.18%8,599
May 11, 20265.605.605.465.51-1.43%21,818
May 8, 20265.505.605.505.59+0.54%28,511
May 7, 20265.595.605.485.56+0.72%26,503
May 6, 20265.605.645.525.52-1.25%73,624
May 5, 20265.495.595.455.59+1.64%17,698
May 4, 20265.575.605.505.50-1.26%18,897
May 1, 20265.495.605.495.57+2.01%69,473
Apr 30, 20265.435.575.435.46-0.73%4,656
Apr 29, 20265.535.545.455.50-0.54%3,597
Apr 28, 20265.535.595.485.53-0.54%5,598
Apr 27, 20265.505.575.465.56+0.72%54,793
Apr 24, 20265.415.585.345.52+1.66%39,976
Apr 23, 20265.415.505.335.43+0.84%142,471
Apr 22, 20265.455.485.305.38-1.46%342,979
Apr 21, 20265.505.505.425.46-0.46%20,708
Apr 20, 20265.455.505.365.49+1.10%13,828
Apr 17, 20265.345.465.305.43+0.00%40,934
Apr 16, 20265.395.435.395.43+1.69%2,383
Apr 15, 20265.345.355.265.34+1.52%4,475
Apr 14, 20265.265.365.265.26+0.00%12,504
Apr 13, 20265.265.355.255.26-1.50%34,437
Apr 10, 20265.295.395.295.34+0.95%4,503
Apr 9, 20265.295.345.295.29+0.57%1,993
Apr 8, 20265.405.455.255.26-0.38%45,632
Apr 7, 20265.205.375.205.28+2.13%20,624
Apr 6, 20265.025.205.025.17+2.78%10,060
Apr 2, 20265.055.105.035.03-0.69%8,921
Apr 1, 20265.135.155.055.07-0.69%9,552
Mar 31, 20265.235.264.925.10-2.30%73,700
Mar 30, 20265.245.315.215.22-0.19%3,626
Mar 27, 20265.355.355.235.23-3.15%12,190
Mar 26, 20265.435.455.295.40+0.93%3,213
Mar 25, 20265.415.465.355.35-0.37%1,473
Mar 24, 20265.415.465.335.37-0.56%29,973
Mar 23, 20265.205.415.205.40+5.88%7,996
Mar 20, 20265.315.325.105.10-3.04%93,390
Mar 19, 20265.355.355.265.26+0.19%4,024
Mar 18, 20265.435.435.255.25-3.31%16,560
Mar 17, 20265.485.505.435.43+0.18%11,008
Mar 16, 20265.425.495.425.42+0.00%12,291
Mar 13, 20265.475.475.345.42-1.45%15,772
Mar 12, 20265.235.505.205.50+5.36%84,707
Mar 11, 20265.195.235.185.22+0.97%5,290
Mar 10, 20265.055.175.055.17+3.82%11,937
Mar 9, 20265.015.094.934.98-0.60%9,653
Mar 6, 20265.215.294.835.01-3.84%89,388
Mar 5, 20265.475.475.125.21-4.40%65,998
Mar 4, 20265.385.455.385.45+0.93%3,455
Mar 3, 20265.455.455.315.40-1.10%16,942
Mar 2, 20265.315.495.315.46+2.63%47,456
Feb 27, 20265.335.345.315.32-0.19%7,417
Feb 26, 20265.305.355.265.33+1.33%38,053
Feb 25, 20265.265.265.235.26+0.19%17,508
Feb 24, 20265.245.255.225.25-0.38%2,239
Feb 23, 20265.315.325.215.27-1.50%11,860
Feb 20, 20265.175.355.175.35+2.88%75,919
Feb 19, 20265.255.305.165.20-0.95%60,737
Feb 18, 20265.405.405.255.25-1.87%43,678
Feb 17, 20265.165.595.165.35+2.88%63,015
Feb 13, 20265.145.205.145.20+0.19%20,154
Feb 12, 20265.245.245.115.19-0.95%23,118
Feb 11, 20265.175.245.085.24+2.95%19,297
Feb 10, 20265.145.155.095.09-1.36%8,088
Feb 9, 20265.155.175.095.16+1.98%14,898
Feb 6, 20264.965.174.965.06+3.27%92,543
Feb 5, 20264.954.984.864.90-1.01%37,122
Feb 4, 20264.894.954.824.95+1.96%55,947
Feb 3, 20264.854.894.824.86-0.10%14,250
Feb 2, 20264.754.944.704.86+3.18%63,392
Jan 30, 20264.714.794.714.71-0.84%43,365
Jan 29, 20264.754.784.674.75-0.84%24,301
Jan 28, 20264.844.844.754.79-0.42%19,242
Jan 27, 20264.774.814.774.81+0.21%2,985
Jan 26, 20264.774.804.744.80+0.21%6,202
Jan 23, 20264.794.794.774.79+0.42%2,373
Jan 22, 20264.764.794.754.77-0.42%18,649
Jan 21, 20264.754.794.754.79+0.84%15,433
Jan 20, 20264.754.794.754.75-0.42%27,446
Jan 16, 20264.784.784.674.77+0.00%63,921
Jan 15, 20264.374.784.364.77+8.41%153,980
Jan 14, 20264.274.404.274.40+1.85%65,490
Jan 13, 20264.384.384.254.32-0.46%27,464
Jan 12, 20264.374.414.334.34-0.46%39,503
Jan 9, 20264.354.364.254.36+0.69%26,724
Jan 8, 20264.284.334.284.33+1.64%19,246
Jan 7, 20264.264.284.254.26+0.47%9,070
Jan 6, 20264.234.264.214.24-0.24%11,869
Jan 5, 20264.244.254.194.25+0.24%16,879
Jan 2, 20264.284.284.204.24-0.24%23,526
Dec 31, 20254.264.274.224.25+0.47%42,093
Dec 30, 20254.274.284.234.23-0.94%6,140
Dec 29, 20254.204.274.194.27+0.71%24,858
Dec 26, 20254.224.244.204.24+0.06%6,516
Dec 24, 20254.224.254.204.24+0.53%6,200
Dec 23, 20254.264.284.204.21-0.82%21,725
Dec 22, 20254.294.304.224.25-1.16%30,978
Dec 19, 20254.254.324.254.30+0.47%36,572
Dec 18, 20254.284.304.254.28-0.23%13,957
Dec 17, 20254.234.294.214.29+2.14%18,857
Dec 16, 20254.234.294.194.20+0.24%32,065
Dec 15, 20254.334.344.194.19-3.23%58,546
Dec 12, 20254.324.344.294.33+0.23%18,060
Dec 11, 20254.224.324.214.32+3.10%56,720
Dec 10, 20254.194.244.114.19-0.48%96,218
Dec 9, 20254.154.224.154.21+1.45%50,379
Dec 8, 20254.254.254.134.15+1.22%42,124
Dec 5, 20254.074.134.044.10+1.23%68,719
Dec 4, 20254.154.154.054.05-2.29%64,633
Dec 3, 20254.174.174.144.14-0.12%17,376
Dec 2, 20254.164.174.154.15-0.24%18,733
Dec 1, 20254.184.184.134.16+0.24%17,179
Nov 28, 20254.204.224.154.15-0.72%26,438
Nov 26, 20254.174.214.174.18+0.24%45,860
Nov 25, 20254.174.214.174.17+0.36%35,210
Nov 24, 20254.134.194.134.16+0.36%8,361
Nov 21, 20254.154.174.134.14+0.49%19,278
Nov 20, 20254.174.174.124.12-0.72%16,739
Nov 19, 20254.154.154.114.15+0.00%9,385
Nov 18, 20254.174.204.144.15+0.24%18,943
Nov 17, 20254.194.244.144.14-1.43%44,609
Nov 14, 20254.104.224.104.20+2.31%102,680
Nov 13, 20254.154.174.064.11-0.61%26,086
Nov 12, 20254.074.154.074.13+1.23%6,293
Nov 11, 20254.004.084.004.08+2.04%6,777
Nov 10, 20254.014.013.974.00+0.21%4,818
Nov 7, 20253.963.993.943.99+0.88%17,252
Nov 6, 20253.973.973.943.96+0.13%13,229
Nov 5, 20254.014.013.923.95-1.86%75,667
Nov 4, 20254.104.104.014.03-1.83%18,329
Nov 3, 20254.094.104.074.10+0.24%20,640

Daily open, high, low, close and volume for OptimumBank Holdings, Inc. (OPHC). Showing 249 trading days. Unadjusted prices.